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 |
|---|---|---|---|---|---|---|
| 22/02/2022 | 1.09 | 1.08 | 1.09 | 5,271 | 11 | 4,854 |
| 21/02/2022 | 1.11 | 1.08 | 1.08 | 22,110 | 22 | 20,172 |
| 20/02/2022 | 1.12 | 1.12 | 1.12 | 4,760 | 3 | 4,250 |
| 17/02/2022 | 1.13 | 1.11 | 1.12 | 18,839 | 36 | 16,966 |
| 16/02/2022 | 1.14 | 1.12 | 1.12 | 11,943 | 19 | 10,635 |
| 15/02/2022 | 1.16 | 1.15 | 1.15 | 3,570 | 4 | 3,100 |
| 14/02/2022 | 1.16 | 1.16 | 1.16 | 116 | 1 | 100 |
| 13/02/2022 | 1.17 | 1.17 | 1.17 | 117 | 1 | 100 |
| 10/02/2022 | 1.16 | 1.15 | 1.16 | 13,118 | 22 | 11,367 |
| 09/02/2022 | 1.16 | 1.16 | 1.16 | 278 | 1 | 240 |
| 08/02/2022 | 1.17 | 1.16 | 1.16 | 4,065 | 2 | 3,500 |
| 07/02/2022 | 1.16 | 1.16 | 1.16 | 806 | 3 | 695 |
| 03/02/2022 | 1.19 | 1.18 | 1.19 | 909 | 4 | 770 |
| 01/02/2022 | 1.19 | 1.18 | 1.18 | 279 | 4 | 236 |
| 31/01/2022 | 1.17 | 1.17 | 1.17 | 5,450 | 7 | 4,658 |
| 30/01/2022 | 1.17 | 1.17 | 1.17 | 4,797 | 4 | 4,100 |
| 26/01/2022 | 1.18 | 1.17 | 1.17 | 8,317 | 10 | 7,100 |
| 25/01/2022 | 1.18 | 1.17 | 1.18 | 5,964 | 10 | 5,066 |
| 23/01/2022 | 1.17 | 1.14 | 1.15 | 17,378 | 31 | 15,177 |
| 20/01/2022 | 1.17 | 1.15 | 1.15 | 11,300 | 8 | 9,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/11/2008 | 3.65 | 3.34 | 3.45 | 49,687 | 57 | 14,149 |
| 09/11/2008 | 3.99 | 3.52 | 3.52 | 55,517 | 29 | 14,368 |
| 02/11/2008 | 4.15 | 3.86 | 3.98 | 150,469 | 75 | 37,991 |
| 26/10/2008 | 3.80 | 3.40 | 3.80 | 178,715 | 129 | 49,030 |
| 19/10/2008 | 4.10 | 3.70 | 3.75 | 97,894 | 69 | 25,107 |
| 12/10/2008 | 4.12 | 3.62 | 3.93 | 337,885 | 167 | 83,036 |
| 05/10/2008 | 4.15 | 3.63 | 3.81 | 99,941 | 48 | 26,095 |
| 28/09/2008 | 4.19 | 4.10 | 4.19 | 1,242 | 5 | 300 |
| 21/09/2008 | 4.25 | 4.10 | 4.12 | 86,268 | 82 | 20,741 |
| 14/09/2008 | 4.35 | 4.15 | 4.18 | 76,591 | 70 | 18,035 |
| 07/09/2008 | 4.45 | 4.32 | 4.35 | 221,140 | 85 | 50,727 |
| 31/08/2008 | 4.43 | 4.37 | 4.40 | 374,664 | 82 | 85,140 |
| 24/08/2008 | 4.43 | 4.32 | 4.42 | 123,114 | 63 | 28,029 |
| 17/08/2008 | 4.47 | 4.32 | 4.33 | 80,269 | 54 | 18,335 |
| 10/08/2008 | 4.59 | 4.40 | 4.43 | 101,620 | 61 | 22,625 |
| 03/08/2008 | 4.69 | 4.40 | 4.58 | 62,686 | 44 | 13,763 |
| 27/07/2008 | 4.75 | 4.51 | 4.60 | 124,679 | 72 | 26,995 |
| 20/07/2008 | 4.83 | 4.50 | 4.66 | 231,005 | 121 | 49,773 |
| 13/07/2008 | 4.59 | 4.49 | 4.54 | 1,753,370 | 20 | 382,124 |
| 06/07/2008 | 4.65 | 4.46 | 4.46 | 274,696 | 90 | 60,624 |