AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 22/10/2025
MarketSecond
High Price1.15
Last Closing1.12
No. of Transactions30
SectorReal Estate
Low Price1.12
Opening Price1.12
No. of Shares31,559
Div0.00
Change0.01
Closing Price1.13
Average Price1.13
P/E14.21
Value Traded35,665
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2025 | 1.10 | 1.08 | 1.10 | 100,532 | 68 | 92,256 |
| 23/09/2025 | 1.09 | 1.06 | 1.09 | 45,014 | 61 | 42,108 |
| 22/09/2025 | 1.09 | 1.06 | 1.09 | 94,987 | 82 | 88,422 |
| 21/09/2025 | 1.10 | 1.08 | 1.08 | 56,684 | 67 | 51,997 |
| 18/09/2025 | 1.13 | 1.07 | 1.10 | 413,627 | 162 | 379,384 |
| 17/09/2025 | 1.14 | 1.11 | 1.12 | 103,524 | 92 | 92,373 |
| 16/09/2025 | 1.12 | 1.08 | 1.11 | 77,735 | 56 | 70,579 |
| 15/09/2025 | 1.11 | 1.08 | 1.11 | 43,226 | 72 | 39,317 |
| 14/09/2025 | 1.11 | 1.07 | 1.09 | 52,781 | 95 | 48,817 |
| 11/09/2025 | 1.13 | 1.05 | 1.10 | 499,329 | 305 | 463,758 |
| 10/09/2025 | 1.15 | 1.08 | 1.10 | 300,052 | 176 | 276,431 |
| 09/09/2025 | 1.15 | 1.12 | 1.13 | 47,586 | 84 | 42,131 |
| 08/09/2025 | 1.18 | 1.12 | 1.12 | 138,799 | 174 | 122,544 |
| 07/09/2025 | 1.19 | 1.15 | 1.17 | 176,808 | 169 | 149,668 |
| 03/09/2025 | 1.14 | 1.10 | 1.14 | 235,843 | 159 | 208,509 |
| 02/09/2025 | 1.09 | 1.04 | 1.09 | 127,467 | 144 | 119,274 |
| 01/09/2025 | 1.12 | 1.05 | 1.05 | 547,729 | 312 | 517,325 |
| 31/08/2025 | 1.15 | 1.10 | 1.10 | 267,534 | 190 | 241,741 |
| 28/08/2025 | 1.21 | 1.15 | 1.15 | 105,715 | 98 | 90,385 |
| 27/08/2025 | 1.23 | 1.18 | 1.20 | 125,838 | 142 | 103,537 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 1.26 | 1.08 | 1.13 | 372,233 | 343 | 325,322 |
| 10/08/2025 | 1.34 | 1.23 | 1.26 | 1,040,254 | 610 | 815,550 |
| 03/08/2025 | 1.35 | 1.09 | 1.35 | 1,110,800 | 640 | 897,193 |
| 27/07/2025 | 1.08 | 0.94 | 1.08 | 1,012,529 | 521 | 988,304 |
| 20/07/2025 | 0.97 | 0.88 | 0.97 | 389,416 | 326 | 420,810 |
| 13/07/2025 | 0.93 | 0.85 | 0.91 | 780,316 | 397 | 867,398 |
| 06/07/2025 | 0.86 | 0.82 | 0.86 | 152,790 | 119 | 180,935 |
| 29/06/2025 | 0.86 | 0.75 | 0.84 | 606,012 | 316 | 765,403 |
| 22/06/2025 | 0.74 | 0.71 | 0.73 | 52,333 | 56 | 71,470 |
| 15/06/2025 | 0.73 | 0.69 | 0.71 | 74,936 | 118 | 106,642 |
| 11/06/2025 | 0.73 | 0.71 | 0.71 | 27,845 | 26 | 38,547 |
| 01/06/2025 | 0.76 | 0.73 | 0.74 | 85,394 | 97 | 114,624 |
| 26/05/2025 | 0.76 | 0.71 | 0.74 | 457,226 | 313 | 621,538 |
| 18/05/2025 | 0.73 | 0.68 | 0.72 | 195,665 | 132 | 276,691 |
| 11/05/2025 | 0.68 | 0.67 | 0.68 | 13,250 | 20 | 19,491 |
| 04/05/2025 | 0.69 | 0.67 | 0.67 | 24,028 | 44 | 35,648 |
| 27/04/2025 | 0.70 | 0.64 | 0.68 | 54,908 | 65 | 83,480 |
| 20/04/2025 | 0.64 | 0.62 | 0.64 | 45,804 | 49 | 72,141 |
| 13/04/2025 | 0.64 | 0.61 | 0.63 | 44,434 | 75 | 71,769 |
| 06/04/2025 | 0.63 | 0.59 | 0.63 | 90,130 | 107 | 149,624 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2024 | 0.73 | 0.64 | 0.70 | 291,319 | 490 | 419,305 |
| 01/04/2024 | 0.68 | 0.62 | 0.64 | 186,838 | 262 | 288,167 |
| 03/03/2024 | 0.70 | 0.66 | 0.67 | 73,014 | 125 | 107,622 |
| 01/02/2024 | 0.73 | 0.68 | 0.69 | 233,719 | 269 | 330,277 |
| 02/01/2024 | 0.75 | 0.71 | 0.73 | 228,422 | 248 | 311,872 |
| 03/12/2023 | 0.73 | 0.68 | 0.73 | 227,720 | 241 | 325,152 |
| 01/11/2023 | 0.75 | 0.71 | 0.72 | 843,352 | 281 | 1,132,386 |
| 01/10/2023 | 0.77 | 0.67 | 0.77 | 633,096 | 429 | 870,434 |
| 03/09/2023 | 0.78 | 0.65 | 0.71 | 646,490 | 502 | 902,070 |
| 01/08/2023 | 0.68 | 0.64 | 0.65 | 211,051 | 207 | 322,493 |
| 02/07/2023 | 0.66 | 0.64 | 0.64 | 237,664 | 183 | 370,126 |
| 04/06/2023 | 0.65 | 0.64 | 0.65 | 272,105 | 227 | 423,484 |
| 01/05/2023 | 0.69 | 0.62 | 0.65 | 1,227,982 | 527 | 1,842,683 |
| 02/04/2023 | 0.66 | 0.63 | 0.66 | 481,382 | 294 | 750,315 |
| 01/03/2023 | 0.65 | 0.61 | 0.64 | 1,046,163 | 482 | 1,661,123 |
| 01/02/2023 | 0.64 | 0.60 | 0.62 | 301,530 | 344 | 490,248 |
| 02/01/2023 | 0.64 | 0.59 | 0.62 | 508,875 | 516 | 829,566 |
| 01/12/2022 | 0.63 | 0.60 | 0.62 | 404,169 | 486 | 655,165 |
| 01/11/2022 | 0.62 | 0.59 | 0.61 | 367,055 | 476 | 603,845 |
| 02/10/2022 | 0.61 | 0.59 | 0.61 | 490,372 | 455 | 822,683 |