Menu

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

Loading data
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
29/07/2025 1.00 0.96 1.00 234,602 95 237,702
28/07/2025 0.98 0.94 0.96 67,784 54 70,510
27/07/2025 0.98 0.96 0.96 97,081 67 100,806
24/07/2025 0.97 0.92 0.97 195,388 142 206,033
23/07/2025 0.94 0.89 0.93 96,006 73 104,900
22/07/2025 0.91 0.88 0.91 55,955 47 62,622
21/07/2025 0.90 0.88 0.90 15,340 33 17,241
20/07/2025 0.91 0.89 0.90 26,728 31 30,014
17/07/2025 0.91 0.89 0.91 51,554 47 57,271
16/07/2025 0.92 0.90 0.91 42,378 50 46,744
15/07/2025 0.93 0.90 0.91 381,456 170 418,325
14/07/2025 0.90 0.86 0.90 290,309 115 327,954
13/07/2025 0.86 0.85 0.86 14,620 15 17,104
10/07/2025 0.86 0.83 0.86 48,030 32 56,202
09/07/2025 0.85 0.84 0.84 3,630 9 4,294
08/07/2025 0.85 0.84 0.85 8,115 12 9,560
07/07/2025 0.86 0.82 0.86 81,674 50 97,247
06/07/2025 0.85 0.82 0.83 11,340 16 13,632
03/07/2025 0.86 0.83 0.84 52,382 30 61,718
02/07/2025 0.83 0.80 0.83 136,875 67 167,856
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2024 0.70 0.69 0.69 29,427 43 42,360
03/11/2024 0.71 0.68 0.70 93,880 98 134,749
27/10/2024 0.69 0.67 0.68 23,826 32 35,068
20/10/2024 0.68 0.66 0.66 42,370 50 63,870
13/10/2024 0.68 0.66 0.67 14,676 36 21,930
06/10/2024 0.69 0.67 0.69 21,763 36 32,423
29/09/2024 0.69 0.67 0.68 14,006 21 20,862
22/09/2024 0.69 0.67 0.69 88,723 75 131,337
15/09/2024 0.71 0.68 0.68 16,017 31 23,060
08/09/2024 0.71 0.68 0.71 56,919 46 81,712
01/09/2024 0.69 0.68 0.68 11,861 14 17,240
25/08/2024 0.71 0.68 0.70 121,245 98 174,226
18/08/2024 0.70 0.67 0.68 83,550 101 120,750
11/08/2024 0.68 0.65 0.66 46,366 67 70,934
04/08/2024 0.68 0.65 0.65 66,348 78 101,502
28/07/2024 0.69 0.66 0.67 13,372 27 19,821
21/07/2024 0.69 0.67 0.68 75,630 44 111,751
14/07/2024 0.70 0.68 0.70 294,503 59 427,304
08/07/2024 0.69 0.69 0.69 87,645 47 127,022
30/06/2024 0.70 0.69 0.69 21,830 40 31,524
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2021 0.58 0.50 0.57 2,245,374 1,500 4,106,907
01/12/2020 0.53 0.46 0.51 1,815,573 1,371 3,666,407
01/11/2020 0.46 0.44 0.46 321,720 241 722,646
01/10/2020 0.47 0.44 0.45 976,245 747 2,164,353
01/09/2020 0.47 0.45 0.46 433,961 330 958,872
04/08/2020 0.47 0.45 0.45 499,290 397 1,099,407
01/07/2020 0.49 0.44 0.45 527,199 462 1,141,695
01/06/2020 0.51 0.44 0.49 1,103,621 832 2,344,088
10/05/2020 0.46 0.40 0.45 426,120 327 1,016,719
01/03/2020 0.51 0.45 0.45 606,464 433 1,230,366
02/02/2020 0.55 0.51 0.53 976,119 682 1,841,370
02/01/2020 0.54 0.48 0.52 1,865,667 1,286 3,659,273
01/12/2019 0.50 0.46 0.48 1,312,058 1,007 2,737,226
03/11/2019 0.48 0.45 0.46 504,014 513 1,089,942
01/10/2019 0.46 0.44 0.45 261,738 353 582,865
01/09/2019 0.46 0.44 0.44 296,638 343 664,394
01/08/2019 0.46 0.44 0.45 521,551 459 1,154,017
01/07/2019 0.47 0.45 0.45 1,144,098 1,075 2,514,564
02/06/2019 0.48 0.45 0.45 929,223 887 2,018,377
01/05/2019 0.47 0.42 0.47 656,879 760 1,474,864
Download Table