AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 08/04/2026 | 1.14 | 1.13 | 1.14 | 23,032 | 30 | 20,262 |
| 07/04/2026 | 1.13 | 1.13 | 1.13 | 2,522 | 10 | 2,232 |
| 06/04/2026 | 1.14 | 1.13 | 1.13 | 13,747 | 31 | 12,165 |
| 05/04/2026 | 1.14 | 1.12 | 1.14 | 5,583 | 10 | 4,973 |
| 02/04/2026 | 1.13 | 1.12 | 1.13 | 2,787 | 11 | 2,475 |
| 01/04/2026 | 1.13 | 1.12 | 1.12 | 5,585 | 19 | 4,986 |
| 31/03/2026 | 1.14 | 1.12 | 1.13 | 43,583 | 52 | 38,753 |
| 30/03/2026 | 1.15 | 1.13 | 1.15 | 43,170 | 38 | 38,110 |
| 29/03/2026 | 1.16 | 1.14 | 1.15 | 1,611 | 13 | 1,412 |
| 26/03/2026 | 1.16 | 1.14 | 1.16 | 23,101 | 36 | 20,069 |
| 25/03/2026 | 1.16 | 1.15 | 1.15 | 5,167 | 21 | 4,491 |
| 24/03/2026 | 1.16 | 1.15 | 1.16 | 6,201 | 10 | 5,351 |
| 19/03/2026 | 1.18 | 1.15 | 1.18 | 1,641 | 7 | 1,422 |
| 18/03/2026 | 1.18 | 1.17 | 1.18 | 461 | 2 | 394 |
| 17/03/2026 | 1.18 | 1.16 | 1.18 | 18,756 | 14 | 16,116 |
| 16/03/2026 | 1.18 | 1.15 | 1.18 | 19,046 | 21 | 16,417 |
| 15/03/2026 | 1.18 | 1.17 | 1.17 | 3,886 | 14 | 3,295 |
| 12/03/2026 | 1.19 | 1.17 | 1.17 | 1,814 | 9 | 1,550 |
| 11/03/2026 | 1.18 | 1.17 | 1.18 | 22,701 | 24 | 19,302 |
| 10/03/2026 | 1.19 | 1.16 | 1.18 | 3,939 | 13 | 3,343 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2024 | 0.70 | 0.69 | 0.69 | 7,185 | 29 | 10,412 |
| 26/05/2024 | 0.71 | 0.69 | 0.70 | 56,292 | 100 | 80,485 |
| 19/05/2024 | 0.71 | 0.69 | 0.69 | 34,750 | 66 | 50,125 |
| 12/05/2024 | 0.73 | 0.67 | 0.69 | 111,406 | 195 | 156,278 |
| 05/05/2024 | 0.70 | 0.64 | 0.67 | 75,321 | 121 | 111,246 |
| 28/04/2024 | 0.65 | 0.62 | 0.65 | 58,097 | 63 | 91,184 |
| 21/04/2024 | 0.67 | 0.64 | 0.67 | 43,607 | 58 | 66,762 |
| 14/04/2024 | 0.67 | 0.63 | 0.64 | 51,275 | 72 | 80,083 |
| 07/04/2024 | 0.68 | 0.66 | 0.66 | 14,395 | 21 | 21,727 |
| 31/03/2024 | 0.68 | 0.66 | 0.68 | 40,856 | 62 | 61,288 |
| 24/03/2024 | 0.68 | 0.67 | 0.67 | 9,143 | 23 | 13,530 |
| 17/03/2024 | 0.69 | 0.66 | 0.67 | 17,404 | 35 | 25,953 |
| 10/03/2024 | 0.70 | 0.68 | 0.68 | 15,684 | 16 | 22,805 |
| 03/03/2024 | 0.70 | 0.67 | 0.69 | 22,940 | 45 | 33,628 |
| 25/02/2024 | 0.70 | 0.69 | 0.69 | 23,246 | 41 | 33,655 |
| 18/02/2024 | 0.72 | 0.68 | 0.69 | 108,878 | 119 | 155,872 |
| 11/02/2024 | 0.73 | 0.71 | 0.72 | 13,420 | 27 | 18,625 |
| 04/02/2024 | 0.73 | 0.72 | 0.72 | 79,063 | 75 | 109,628 |
| 28/01/2024 | 0.74 | 0.72 | 0.73 | 65,245 | 54 | 89,385 |
| 21/01/2024 | 0.75 | 0.72 | 0.74 | 60,229 | 83 | 81,490 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2016 | 0.64 | 0.55 | 0.55 | 6,970,307 | 4,164 | 11,887,382 |
| 03/07/2016 | 0.78 | 0.50 | 0.61 | 8,927,078 | 4,235 | 14,302,848 |
| 01/06/2016 | 1.16 | 0.77 | 0.77 | 10,396,635 | 3,812 | 11,973,040 |
| 02/05/2016 | 1.25 | 1.14 | 1.17 | 12,651,329 | 2,658 | 10,616,610 |
| 03/04/2016 | 1.29 | 1.14 | 1.22 | 17,057,395 | 3,431 | 13,900,268 |
| 01/03/2016 | 1.37 | 1.15 | 1.24 | 26,261,468 | 5,210 | 20,850,535 |
| 01/02/2016 | 1.28 | 1.05 | 1.20 | 15,917,377 | 3,437 | 13,519,689 |
| 03/01/2016 | 1.42 | 1.20 | 1.25 | 11,227,447 | 3,237 | 8,741,761 |
| 01/12/2015 | 1.34 | 0.73 | 1.34 | 9,874,170 | 2,141 | 8,629,901 |
| 01/11/2015 | 1.65 | 0.87 | 0.87 | 19,409,337 | 2,762 | 12,336,736 |
| 01/10/2015 | 1.86 | 1.40 | 1.54 | 41,639,316 | 5,988 | 24,073,521 |
| 01/09/2015 | 1.97 | 1.54 | 1.80 | 46,492,780 | 7,444 | 26,119,253 |
| 02/08/2015 | 2.29 | 1.69 | 1.84 | 91,575,668 | 11,762 | 45,154,946 |
| 01/07/2015 | 1.88 | 1.23 | 1.88 | 60,422,679 | 7,535 | 39,224,907 |
| 01/06/2015 | 1.35 | 1.05 | 1.22 | 47,954,389 | 6,553 | 38,459,869 |
| 03/05/2015 | 1.25 | 1.04 | 1.09 | 33,470,828 | 5,765 | 28,876,229 |
| 01/04/2015 | 1.29 | 1.09 | 1.17 | 27,896,153 | 5,489 | 23,111,049 |
| 01/03/2015 | 1.44 | 1.15 | 1.26 | 41,498,403 | 9,502 | 31,926,032 |
| 01/02/2015 | 1.55 | 1.13 | 1.31 | 51,750,003 | 10,935 | 39,166,430 |
| 04/01/2015 | 1.15 | 0.82 | 1.15 | 40,719,125 | 9,545 | 41,598,988 |