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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 1.21 | 1.20 | 1.21 | 3,028 | 9 | 2,523 |
| 25/08/2025 | 1.20 | 1.19 | 1.20 | 26,573 | 26 | 22,313 |
| 24/08/2025 | 1.18 | 1.17 | 1.18 | 13,008 | 13 | 11,118 |
| 21/08/2025 | 1.17 | 1.16 | 1.17 | 31,189 | 23 | 26,875 |
| 20/08/2025 | 1.18 | 1.16 | 1.18 | 1,227 | 11 | 1,051 |
| 19/08/2025 | 1.18 | 1.16 | 1.17 | 16,322 | 29 | 13,884 |
| 18/08/2025 | 1.21 | 1.18 | 1.18 | 46,234 | 38 | 38,751 |
| 17/08/2025 | 1.23 | 1.21 | 1.23 | 28,181 | 31 | 23,203 |
| 14/08/2025 | 1.24 | 1.18 | 1.24 | 266,726 | 184 | 221,540 |
| 13/08/2025 | 1.18 | 1.16 | 1.17 | 9,965 | 24 | 8,515 |
| 12/08/2025 | 1.17 | 1.16 | 1.16 | 9,516 | 21 | 8,188 |
| 11/08/2025 | 1.18 | 1.16 | 1.16 | 15,712 | 25 | 13,531 |
| 10/08/2025 | 1.19 | 1.15 | 1.17 | 100,717 | 105 | 86,168 |
| 07/08/2025 | 1.15 | 1.14 | 1.14 | 16,731 | 19 | 14,676 |
| 06/08/2025 | 1.15 | 1.14 | 1.14 | 12,567 | 10 | 11,024 |
| 05/08/2025 | 1.15 | 1.13 | 1.15 | 3,737 | 6 | 3,285 |
| 04/08/2025 | 1.15 | 1.13 | 1.15 | 19,400 | 17 | 17,071 |
| 03/08/2025 | 1.15 | 1.14 | 1.15 | 4,042 | 6 | 3,545 |
| 31/07/2025 | 1.15 | 1.12 | 1.14 | 10,151 | 11 | 8,962 |
| 30/07/2025 | 1.15 | 1.12 | 1.15 | 7,391 | 14 | 6,521 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2025 | 1.22 | 1.21 | 1.22 | 25,963 | 15 | 21,415 |
| 23/03/2025 | 1.26 | 1.23 | 1.23 | 200,081 | 121 | 160,159 |
| 16/03/2025 | 1.28 | 1.25 | 1.26 | 102,085 | 60 | 81,031 |
| 09/03/2025 | 1.30 | 1.26 | 1.26 | 107,222 | 74 | 83,608 |
| 02/03/2025 | 1.31 | 1.24 | 1.28 | 587,007 | 117 | 466,140 |
| 23/02/2025 | 1.26 | 1.25 | 1.25 | 104,931 | 35 | 83,835 |
| 16/02/2025 | 1.27 | 1.24 | 1.26 | 483,515 | 42 | 386,719 |
| 09/02/2025 | 1.27 | 1.25 | 1.26 | 90,207 | 39 | 71,957 |
| 02/02/2025 | 1.28 | 1.25 | 1.26 | 128,282 | 64 | 101,636 |
| 26/01/2025 | 1.28 | 1.26 | 1.27 | 223,944 | 92 | 175,859 |
| 19/01/2025 | 1.27 | 1.24 | 1.26 | 142,462 | 78 | 113,474 |
| 12/01/2025 | 1.28 | 1.25 | 1.27 | 707,002 | 143 | 564,077 |
| 05/01/2025 | 1.29 | 1.25 | 1.26 | 557,453 | 196 | 441,181 |
| 29/12/2024 | 1.26 | 1.24 | 1.25 | 139,613 | 44 | 111,866 |
| 22/12/2024 | 1.27 | 1.25 | 1.26 | 362,354 | 60 | 289,355 |
| 15/12/2024 | 1.26 | 1.23 | 1.26 | 840,994 | 95 | 672,881 |
| 08/12/2024 | 1.26 | 1.24 | 1.26 | 92,912 | 49 | 74,409 |
| 01/12/2024 | 1.27 | 1.24 | 1.25 | 235,294 | 43 | 188,334 |
| 24/11/2024 | 1.27 | 1.24 | 1.25 | 23,163 | 21 | 18,461 |
| 17/11/2024 | 1.28 | 1.24 | 1.25 | 37,200 | 46 | 29,573 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2022 | 1.10 | 1.00 | 1.06 | 159,168 | 403 | 151,054 |
| 01/08/2022 | 1.15 | 1.05 | 1.11 | 488,388 | 748 | 444,296 |
| 03/07/2022 | 1.20 | 0.95 | 1.12 | 1,323,677 | 1,551 | 1,195,502 |
| 01/06/2022 | 1.02 | 0.97 | 0.99 | 139,720 | 146 | 140,631 |
| 08/05/2022 | 1.03 | 0.98 | 0.99 | 152,099 | 180 | 151,878 |
| 03/04/2022 | 1.04 | 0.99 | 1.03 | 142,976 | 224 | 141,808 |
| 01/03/2022 | 1.11 | 0.98 | 1.03 | 222,633 | 336 | 215,348 |
| 01/02/2022 | 1.19 | 1.08 | 1.09 | 110,270 | 165 | 99,073 |
| 02/01/2022 | 1.21 | 1.14 | 1.17 | 155,685 | 173 | 132,259 |
| 01/12/2021 | 1.20 | 1.13 | 1.15 | 105,659 | 194 | 91,583 |
| 01/11/2021 | 1.25 | 1.16 | 1.16 | 201,680 | 251 | 166,421 |
| 03/10/2021 | 1.26 | 1.23 | 1.24 | 214,442 | 281 | 172,880 |
| 01/09/2021 | 1.36 | 1.19 | 1.23 | 562,225 | 614 | 446,898 |
| 01/08/2021 | 1.45 | 1.34 | 1.37 | 859,293 | 706 | 613,133 |
| 01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |
| 01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |
| 02/05/2021 | 1.54 | 1.23 | 1.49 | 3,484,337 | 2,563 | 2,433,631 |
| 01/04/2021 | 1.27 | 1.16 | 1.26 | 1,259,899 | 1,241 | 1,036,966 |
| 01/03/2021 | 1.29 | 1.11 | 1.24 | 4,742,222 | 1,677 | 4,010,320 |
| 01/02/2021 | 1.26 | 1.13 | 1.19 | 925,117 | 718 | 767,625 |