Menu

AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical

Loading data
Performance Indicators 04/10/2026
MarketSecond
High Price1.22
Last Closing1.19
No. of Transactions223
SectorReal Estate
Low Price1.18
Opening Price1.19
No. of Shares510,151
Div0.00
Change0.01
Closing Price1.20
Average Price1.20
P/E15.84
Value Traded613,717

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/05/2026 1.17 1.15 1.16 15,451 13 13,363
06/05/2026 1.17 1.15 1.17 8,115 14 7,015
05/05/2026 1.17 1.15 1.16 46,677 34 40,314
04/05/2026 1.18 1.17 1.18 33,702 43 28,760
03/05/2026 1.20 1.17 1.18 56,506 35 47,530
29/04/2026 1.20 1.16 1.20 376,205 126 316,226
28/04/2026 1.18 1.16 1.16 39,081 42 33,433
27/04/2026 1.19 1.17 1.18 831 5 706
26/04/2026 1.20 1.16 1.20 287,007 200 242,451
23/04/2026 1.16 1.15 1.16 59,671 51 51,485
22/04/2026 1.17 1.14 1.16 151,562 74 131,336
21/04/2026 1.17 1.15 1.17 46,815 40 40,684
20/04/2026 1.17 1.15 1.16 10,050 22 8,623
19/04/2026 1.17 1.15 1.17 5,658 9 4,916
16/04/2026 1.17 1.12 1.17 74,325 63 64,958
15/04/2026 1.14 1.12 1.14 14,216 23 12,595
14/04/2026 1.13 1.12 1.13 13,401 11 11,894
13/04/2026 1.13 1.13 1.13 18,666 11 16,519
12/04/2026 1.14 1.13 1.13 2,826 3 2,501
09/04/2026 1.15 1.13 1.15 9,828 17 8,626
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2024 0.69 0.67 0.68 23,826 32 35,068
20/10/2024 0.68 0.66 0.66 42,370 50 63,870
13/10/2024 0.68 0.66 0.67 14,676 36 21,930
06/10/2024 0.69 0.67 0.69 21,763 36 32,423
29/09/2024 0.69 0.67 0.68 14,006 21 20,862
22/09/2024 0.69 0.67 0.69 88,723 75 131,337
15/09/2024 0.71 0.68 0.68 16,017 31 23,060
08/09/2024 0.71 0.68 0.71 56,919 46 81,712
01/09/2024 0.69 0.68 0.68 11,861 14 17,240
25/08/2024 0.71 0.68 0.70 121,245 98 174,226
18/08/2024 0.70 0.67 0.68 83,550 101 120,750
11/08/2024 0.68 0.65 0.66 46,366 67 70,934
04/08/2024 0.68 0.65 0.65 66,348 78 101,502
28/07/2024 0.69 0.66 0.67 13,372 27 19,821
21/07/2024 0.69 0.67 0.68 75,630 44 111,751
14/07/2024 0.70 0.68 0.70 294,503 59 427,304
08/07/2024 0.69 0.69 0.69 87,645 47 127,022
30/06/2024 0.70 0.69 0.69 21,830 40 31,524
23/06/2024 0.71 0.69 0.69 25,658 43 37,091
10/06/2024 0.71 0.69 0.70 101,423 59 146,343
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2018 0.40 0.38 0.39 667,089 747 1,698,469
01/03/2018 0.43 0.39 0.39 712,313 800 1,739,229
01/02/2018 0.43 0.39 0.40 566,673 742 1,390,364
02/01/2018 0.41 0.38 0.39 317,253 488 805,646
03/12/2017 0.40 0.37 0.38 420,937 642 1,097,666
01/11/2017 0.42 0.39 0.39 413,227 544 1,020,573
01/10/2017 0.46 0.42 0.42 944,379 869 2,158,467
05/09/2017 0.45 0.43 0.43 563,645 518 1,300,740
01/08/2017 0.45 0.43 0.45 1,031,473 918 2,340,462
02/07/2017 0.49 0.44 0.44 1,709,290 1,292 3,728,793
01/06/2017 0.47 0.44 0.46 724,496 637 1,605,429
01/05/2017 0.50 0.43 0.45 2,784,190 2,300 5,964,875
02/04/2017 0.46 0.43 0.44 1,636,976 1,444 3,659,571
01/03/2017 0.46 0.43 0.44 1,170,438 1,185 2,644,908
01/02/2017 0.48 0.44 0.45 2,178,527 1,845 4,766,599
02/01/2017 0.55 0.44 0.46 6,477,912 3,940 12,970,254
01/12/2016 0.49 0.43 0.45 3,017,293 2,246 6,662,444
01/11/2016 0.47 0.43 0.45 1,902,432 1,960 4,207,126
03/10/2016 0.51 0.44 0.47 3,012,187 2,619 6,342,976
01/09/2016 0.57 0.47 0.47 3,162,589 2,568 5,966,474
Download Table