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
09/03/2026 1.19 1.18 1.18 407 11 345
08/03/2026 1.18 1.17 1.18 22,129 20 18,869
05/03/2026 1.20 1.17 1.19 194,066 96 163,027
04/03/2026 1.18 1.15 1.17 36,860 47 31,803
03/03/2026 1.18 1.14 1.18 68,238 58 58,583
02/03/2026 1.16 1.15 1.16 8,917 19 7,718
01/03/2026 1.19 1.14 1.19 82,468 36 71,306
26/02/2026 1.20 1.17 1.19 17,537 21 14,796
25/02/2026 1.20 1.18 1.20 7,996 14 6,722
24/02/2026 1.20 1.18 1.20 13,898 10 11,700
23/02/2026 1.20 1.18 1.20 30,228 17 25,610
22/02/2026 1.20 1.19 1.20 4,284 14 3,590
19/02/2026 1.19 1.17 1.19 25,722 18 21,800
18/02/2026 1.21 1.19 1.19 75,153 48 62,520
17/02/2026 1.23 1.20 1.21 537,735 130 442,975
16/02/2026 1.22 1.15 1.22 795,637 331 664,056
15/02/2026 1.19 1.15 1.17 274,889 133 237,194
12/02/2026 1.19 1.17 1.19 84,795 33 71,906
11/02/2026 1.20 1.18 1.20 20,131 32 16,957
10/02/2026 1.21 1.18 1.18 78,590 40 66,557
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/01/2024 0.75 0.71 0.75 73,966 64 100,785
07/01/2024 0.73 0.71 0.72 37,303 51 51,609
31/12/2023 0.73 0.70 0.72 28,527 38 40,314
24/12/2023 0.72 0.69 0.71 19,955 38 28,244
17/12/2023 0.71 0.68 0.71 43,608 72 63,232
10/12/2023 0.72 0.69 0.70 108,369 71 155,040
03/12/2023 0.73 0.71 0.71 28,053 25 39,422
26/11/2023 0.73 0.71 0.72 37,294 59 51,790
19/11/2023 0.75 0.71 0.73 710,174 88 950,009
12/11/2023 0.75 0.73 0.74 15,878 31 21,587
05/11/2023 0.75 0.73 0.74 70,775 80 96,509
29/10/2023 0.77 0.71 0.75 341,644 160 458,836
22/10/2023 0.73 0.71 0.73 37,533 38 52,354
15/10/2023 0.75 0.68 0.72 120,120 115 165,613
08/10/2023 0.71 0.67 0.69 103,178 79 149,826
01/10/2023 0.73 0.70 0.72 39,852 60 56,296
24/09/2023 0.72 0.70 0.71 13,453 12 19,135
17/09/2023 0.73 0.69 0.73 90,021 106 128,286
10/09/2023 0.78 0.69 0.70 425,797 321 581,624
03/09/2023 0.69 0.65 0.69 117,219 63 173,025
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2014 0.86 0.48 0.82 24,297,854 8,148 34,546,839
02/11/2014 0.52 0.44 0.51 3,162,889 2,075 6,456,251
01/10/2014 0.49 0.43 0.44 913,922 1,004 1,995,657
01/09/2014 0.48 0.43 0.46 1,007,569 1,361 2,209,969
03/08/2014 0.45 0.41 0.44 682,273 712 1,594,824
01/07/2014 0.45 0.40 0.44 796,148 787 1,888,835
01/06/2014 0.49 0.41 0.41 1,667,716 1,572 3,729,062
04/05/2014 0.51 0.45 0.46 745,094 816 1,581,852
01/04/2014 0.56 0.49 0.49 1,598,895 1,300 3,057,354
02/03/2014 0.58 0.53 0.54 2,457,456 1,818 4,466,360
02/02/2014 0.67 0.56 0.57 4,789,927 3,353 7,982,437
02/01/2014 0.67 0.51 0.64 8,756,016 5,269 14,789,877
01/12/2013 0.54 0.48 0.51 2,676,566 1,973 5,211,071
03/11/2013 0.53 0.44 0.48 2,775,866 2,701 5,655,955
01/10/2013 0.48 0.45 0.46 1,799,308 1,518 3,859,043
01/09/2013 0.48 0.37 0.46 2,621,756 2,648 5,875,062
01/08/2013 0.55 0.44 0.44 3,322,411 2,889 6,675,274
01/07/2013 0.49 0.43 0.45 2,238,123 2,563 4,844,848
02/06/2013 0.57 0.47 0.49 5,009,798 4,860 9,776,331
01/05/2013 0.74 0.49 0.54 12,961,356 7,632 20,806,369
Download Table