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 |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.15 | 1.12 | 1.13 | 35,665 | 30 | 31,559 |
| 21/10/2025 | 1.13 | 1.12 | 1.12 | 21,080 | 33 | 18,776 |
| 20/10/2025 | 1.15 | 1.14 | 1.15 | 20,283 | 29 | 17,790 |
| 19/10/2025 | 1.16 | 1.14 | 1.15 | 31,162 | 22 | 27,210 |
| 16/10/2025 | 1.17 | 1.14 | 1.16 | 68,678 | 42 | 59,852 |
| 15/10/2025 | 1.18 | 1.15 | 1.16 | 51,689 | 49 | 44,721 |
| 14/10/2025 | 1.18 | 1.15 | 1.16 | 218,871 | 124 | 188,472 |
| 13/10/2025 | 1.15 | 1.12 | 1.15 | 265,752 | 125 | 233,483 |
| 12/10/2025 | 1.12 | 1.11 | 1.11 | 25,868 | 29 | 23,304 |
| 09/10/2025 | 1.12 | 1.11 | 1.11 | 63,837 | 49 | 57,365 |
| 08/10/2025 | 1.13 | 1.10 | 1.11 | 76,820 | 58 | 69,126 |
| 07/10/2025 | 1.12 | 1.09 | 1.11 | 120,840 | 87 | 108,898 |
| 06/10/2025 | 1.10 | 1.09 | 1.10 | 17,300 | 22 | 15,732 |
| 05/10/2025 | 1.10 | 1.08 | 1.10 | 36,494 | 45 | 33,384 |
| 02/10/2025 | 1.08 | 1.06 | 1.07 | 20,569 | 37 | 19,247 |
| 01/10/2025 | 1.08 | 1.06 | 1.07 | 46,005 | 32 | 43,341 |
| 30/09/2025 | 1.08 | 1.06 | 1.08 | 28,242 | 46 | 26,394 |
| 29/09/2025 | 1.08 | 1.07 | 1.08 | 9,488 | 16 | 8,808 |
| 28/09/2025 | 1.08 | 1.06 | 1.08 | 59,012 | 44 | 55,181 |
| 25/09/2025 | 1.09 | 1.07 | 1.08 | 33,523 | 37 | 31,217 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/10/2025 | 1.18 | 1.11 | 1.16 | 630,857 | 369 | 549,832 |
| 05/10/2025 | 1.13 | 1.08 | 1.11 | 315,291 | 261 | 284,505 |
| 28/09/2025 | 1.08 | 1.06 | 1.07 | 163,315 | 175 | 152,971 |
| 21/09/2025 | 1.10 | 1.06 | 1.08 | 330,740 | 315 | 306,000 |
| 14/09/2025 | 1.14 | 1.07 | 1.10 | 690,893 | 477 | 630,470 |
| 07/09/2025 | 1.19 | 1.05 | 1.10 | 1,162,574 | 908 | 1,054,532 |
| 31/08/2025 | 1.15 | 1.04 | 1.14 | 1,178,574 | 805 | 1,086,849 |
| 24/08/2025 | 1.23 | 1.14 | 1.15 | 535,878 | 591 | 449,819 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2025 | 1.19 | 1.04 | 1.08 | 3,191,987 | 2,421 | 2,926,493 |
| 03/08/2025 | 1.35 | 1.08 | 1.10 | 3,326,698 | 2,374 | 2,729,625 |
| 01/07/2025 | 1.08 | 0.78 | 1.08 | 2,682,705 | 1,547 | 2,886,319 |
| 01/06/2025 | 0.79 | 0.69 | 0.78 | 498,865 | 429 | 667,814 |
| 04/05/2025 | 0.76 | 0.67 | 0.74 | 690,169 | 509 | 953,368 |
| 03/04/2025 | 0.70 | 0.59 | 0.68 | 254,765 | 310 | 407,948 |
| 02/03/2025 | 0.68 | 0.64 | 0.64 | 146,285 | 138 | 220,675 |
| 02/02/2025 | 0.70 | 0.67 | 0.68 | 175,527 | 147 | 258,854 |
| 02/01/2025 | 0.71 | 0.68 | 0.70 | 168,581 | 186 | 242,833 |
| 01/12/2024 | 0.72 | 0.68 | 0.70 | 209,650 | 133 | 301,997 |
| 03/11/2024 | 0.71 | 0.68 | 0.70 | 183,238 | 232 | 263,403 |
| 01/10/2024 | 0.69 | 0.66 | 0.68 | 108,446 | 165 | 161,923 |
| 01/09/2024 | 0.71 | 0.67 | 0.67 | 181,715 | 176 | 265,579 |
| 01/08/2024 | 0.71 | 0.65 | 0.70 | 320,200 | 350 | 471,428 |
| 01/07/2024 | 0.70 | 0.66 | 0.69 | 488,859 | 205 | 711,332 |
| 02/06/2024 | 0.71 | 0.69 | 0.69 | 135,696 | 137 | 195,920 |
| 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 |