Menu

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

Loading data
Performance Indicators 14/05/2026
MarketSecond
High Price1.16
Last Closing1.16
No. of Transactions18
SectorReal Estate
Low Price1.15
Opening Price1.15
No. of Shares25,968
Div0.00
Change-0.01
Closing Price1.15
Average Price1.15
P/E15.08
Value Traded29,913

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/08/2025 1.23 1.18 1.20 125,838 142 103,537
26/08/2025 1.21 1.14 1.20 131,772 159 110,727
25/08/2025 1.22 1.18 1.19 94,906 99 79,030
24/08/2025 1.18 1.16 1.18 77,647 93 66,140
21/08/2025 1.13 1.09 1.13 130,707 127 117,033
20/08/2025 1.08 1.08 1.08 60,827 23 56,321
19/08/2025 1.13 1.13 1.13 26,914 32 23,818
18/08/2025 1.23 1.18 1.18 137,327 126 114,915
17/08/2025 1.26 1.24 1.24 16,457 35 13,235
14/08/2025 1.28 1.24 1.26 39,370 41 31,188
13/08/2025 1.29 1.24 1.27 52,013 68 41,403
12/08/2025 1.31 1.26 1.29 239,482 158 184,184
11/08/2025 1.27 1.23 1.26 291,088 174 235,367
10/08/2025 1.34 1.29 1.29 418,301 169 323,408
07/08/2025 1.35 1.27 1.35 367,221 216 275,433
06/08/2025 1.29 1.27 1.29 186,297 93 145,513
05/08/2025 1.23 1.19 1.23 226,543 119 186,417
04/08/2025 1.18 1.15 1.18 156,122 92 133,314
03/08/2025 1.13 1.09 1.13 174,617 120 156,516
31/07/2025 1.08 1.04 1.08 516,798 194 484,740
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/11/2022 0.62 0.60 0.62 22,769 48 37,334
13/11/2022 0.62 0.60 0.62 173,115 220 282,683
06/11/2022 0.61 0.60 0.60 76,584 91 127,427
30/10/2022 0.61 0.59 0.61 143,430 187 238,102
23/10/2022 0.61 0.59 0.59 119,874 89 202,368
16/10/2022 0.61 0.59 0.60 112,510 83 187,760
09/10/2022 0.60 0.59 0.60 90,180 58 152,247
02/10/2022 0.61 0.59 0.61 104,401 143 174,517
25/09/2022 0.61 0.59 0.60 194,836 111 329,713
18/09/2022 0.62 0.59 0.61 353,859 191 592,286
11/09/2022 0.61 0.58 0.60 1,337,138 405 2,243,526
04/09/2022 0.62 0.59 0.60 463,514 235 770,321
28/08/2022 0.63 0.58 0.61 483,186 268 801,535
21/08/2022 0.59 0.58 0.58 135,848 85 233,675
14/08/2022 0.60 0.58 0.60 459,313 195 778,623
07/08/2022 0.61 0.57 0.59 1,562,824 693 2,635,703
31/07/2022 0.59 0.57 0.57 199,615 105 348,539
24/07/2022 0.59 0.57 0.58 141,884 117 245,614
17/07/2022 0.59 0.57 0.57 126,044 76 218,114
13/07/2022 0.59 0.57 0.58 85,702 68 149,594
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2011 0.43 0.37 0.40 1,591,743 1,706 3,936,978
01/02/2011 0.54 0.37 0.40 2,238,596 2,209 5,218,732
02/01/2011 0.64 0.50 0.50 4,638,916 3,013 7,966,979
01/12/2010 0.67 0.54 0.60 13,441,767 5,893 21,571,421
01/11/2010 0.53 0.43 0.53 1,465,185 1,477 3,084,762
03/10/2010 0.54 0.46 0.48 1,929,175 1,710 3,799,650
01/09/2010 0.56 0.46 0.50 2,287,746 2,123 4,345,791
01/08/2010 0.53 0.41 0.46 1,747,150 2,227 3,822,805
01/07/2010 0.56 0.51 0.52 1,821,306 1,863 3,429,822
01/06/2010 0.64 0.52 0.54 3,654,770 3,236 6,291,516
02/05/2010 0.75 0.60 0.62 5,705,770 4,123 8,540,896
01/04/2010 0.88 0.67 0.73 15,967,616 8,451 20,793,638
01/03/2010 0.74 0.58 0.70 18,575,549 7,958 27,929,756
01/02/2010 0.69 0.55 0.60 9,744,493 4,696 16,445,789
03/01/2010 0.72 0.65 0.67 8,357,447 3,980 12,219,068
01/12/2009 0.75 0.65 0.65 9,080,317 4,599 12,926,717
01/11/2009 0.89 0.73 0.75 9,275,527 5,286 11,507,208
01/10/2009 0.99 0.83 0.85 25,417,034 9,938 27,511,955
01/09/2009 1.03 0.78 0.97 25,958,698 10,756 27,261,512
02/08/2009 0.91 0.74 0.79 14,896,195 7,932 18,285,237
Download Table