DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 22/10/2025
MarketFirst
High Price1.14
Last Closing1.13
No. of Transactions17
SectorPharmaceutical and Medical Industries
Low Price1.13
Opening Price1.13
No. of Shares15,380
Div0.00
Change0.00
Closing Price1.13
Average Price1.13
P/E9.56
Value Traded17,393
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2024 | 1.24 | 1.23 | 1.24 | 616 | 4 | 500 |
| 23/09/2024 | 1.24 | 1.23 | 1.24 | 5,879 | 9 | 4,750 |
| 22/09/2024 | 1.26 | 1.22 | 1.23 | 35,098 | 39 | 28,631 |
| 19/09/2024 | 1.25 | 1.23 | 1.25 | 15,425 | 27 | 12,453 |
| 18/09/2024 | 1.26 | 1.24 | 1.26 | 76,693 | 51 | 61,644 |
| 17/09/2024 | 1.27 | 1.25 | 1.27 | 2,540 | 11 | 2,014 |
| 15/09/2024 | 1.27 | 1.25 | 1.27 | 2,345 | 10 | 1,865 |
| 12/09/2024 | 1.27 | 1.26 | 1.27 | 8,950 | 16 | 7,099 |
| 11/09/2024 | 1.27 | 1.26 | 1.27 | 17,611 | 16 | 13,950 |
| 09/09/2024 | 1.27 | 1.26 | 1.27 | 7,273 | 13 | 5,750 |
| 08/09/2024 | 1.28 | 1.27 | 1.27 | 12,054 | 29 | 9,490 |
| 05/09/2024 | 1.28 | 1.27 | 1.28 | 1,348 | 5 | 1,061 |
| 04/09/2024 | 1.28 | 1.28 | 1.28 | 2,611 | 4 | 2,040 |
| 03/09/2024 | 1.29 | 1.26 | 1.29 | 5,569 | 17 | 4,382 |
| 02/09/2024 | 1.29 | 1.27 | 1.27 | 51,237 | 30 | 40,316 |
| 01/09/2024 | 1.30 | 1.27 | 1.28 | 15,739 | 15 | 12,386 |
| 29/08/2024 | 1.29 | 1.28 | 1.29 | 2,251 | 7 | 1,750 |
| 28/08/2024 | 1.29 | 1.28 | 1.29 | 41,989 | 19 | 32,581 |
| 27/08/2024 | 1.30 | 1.28 | 1.30 | 5,584 | 12 | 4,327 |
| 26/08/2024 | 1.30 | 1.27 | 1.30 | 24,807 | 27 | 19,366 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/12/2020 | 1.17 | 1.11 | 1.15 | 18,886 | 37 | 16,692 |
| 20/12/2020 | 1.20 | 1.11 | 1.11 | 19,418 | 23 | 16,461 |
| 13/12/2020 | 1.28 | 1.20 | 1.20 | 107,004 | 125 | 87,681 |
| 06/12/2020 | 1.26 | 1.22 | 1.26 | 178,225 | 128 | 143,645 |
| 29/11/2020 | 1.27 | 1.21 | 1.24 | 136,415 | 190 | 110,921 |
| 22/11/2020 | 1.42 | 1.24 | 1.27 | 153,394 | 216 | 116,864 |
| 15/11/2020 | 1.42 | 1.24 | 1.42 | 234,140 | 274 | 175,496 |
| 08/11/2020 | 1.28 | 1.19 | 1.26 | 11,333 | 30 | 9,237 |
| 01/11/2020 | 1.23 | 1.14 | 1.21 | 153,645 | 159 | 130,762 |
| 25/10/2020 | 1.15 | 1.12 | 1.15 | 60,301 | 61 | 53,027 |
| 18/10/2020 | 1.15 | 1.09 | 1.14 | 107,284 | 185 | 96,912 |
| 11/10/2020 | 1.15 | 1.11 | 1.11 | 57,665 | 84 | 50,933 |
| 04/10/2020 | 1.16 | 1.12 | 1.15 | 81,928 | 119 | 71,508 |
| 27/09/2020 | 1.19 | 1.07 | 1.15 | 177,848 | 223 | 153,991 |
| 20/09/2020 | 1.14 | 1.08 | 1.10 | 27,734 | 42 | 24,762 |
| 13/09/2020 | 1.14 | 1.11 | 1.14 | 39,625 | 80 | 35,275 |
| 06/09/2020 | 1.17 | 1.04 | 1.14 | 147,080 | 173 | 131,863 |
| 30/08/2020 | 1.05 | 1.01 | 1.04 | 39,155 | 75 | 38,244 |
| 23/08/2020 | 1.03 | 1.00 | 1.03 | 33,581 | 44 | 33,317 |
| 16/08/2020 | 1.03 | 1.00 | 1.02 | 5,311 | 7 | 5,297 |