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 |
|---|---|---|---|---|---|---|
| 17/12/2024 | 1.26 | 1.23 | 1.26 | 17,508 | 12 | 14,050 |
| 16/12/2024 | 1.26 | 1.23 | 1.26 | 15,555 | 11 | 12,469 |
| 15/12/2024 | 1.26 | 1.24 | 1.26 | 4,633 | 8 | 3,735 |
| 12/12/2024 | 1.26 | 1.24 | 1.26 | 17,319 | 14 | 13,870 |
| 11/12/2024 | 1.26 | 1.25 | 1.26 | 38,376 | 13 | 30,700 |
| 10/12/2024 | 1.25 | 1.24 | 1.25 | 456 | 4 | 367 |
| 09/12/2024 | 1.25 | 1.25 | 1.25 | 59 | 1 | 47 |
| 08/12/2024 | 1.25 | 1.24 | 1.25 | 36,703 | 17 | 29,425 |
| 05/12/2024 | 1.25 | 1.24 | 1.25 | 50,468 | 16 | 40,410 |
| 04/12/2024 | 1.25 | 1.24 | 1.25 | 2,149 | 4 | 1,732 |
| 03/12/2024 | 1.25 | 1.24 | 1.25 | 1,710 | 6 | 1,373 |
| 02/12/2024 | 1.27 | 1.24 | 1.27 | 177,309 | 13 | 141,885 |
| 01/12/2024 | 1.25 | 1.24 | 1.25 | 3,658 | 4 | 2,934 |
| 28/11/2024 | 1.25 | 1.25 | 1.25 | 4,333 | 5 | 3,466 |
| 27/11/2024 | 1.27 | 1.26 | 1.27 | 694 | 2 | 550 |
| 26/11/2024 | 1.26 | 1.24 | 1.26 | 15,132 | 6 | 12,045 |
| 25/11/2024 | 1.26 | 1.25 | 1.26 | 1,661 | 4 | 1,328 |
| 24/11/2024 | 1.27 | 1.25 | 1.27 | 1,345 | 4 | 1,072 |
| 21/11/2024 | 1.26 | 1.24 | 1.25 | 19,201 | 17 | 15,377 |
| 20/11/2024 | 1.27 | 1.26 | 1.27 | 3,260 | 8 | 2,587 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2021 | 1.21 | 1.16 | 1.19 | 43,793 | 61 | 36,802 |
| 21/11/2021 | 1.23 | 1.20 | 1.21 | 32,621 | 49 | 26,859 |
| 14/11/2021 | 1.23 | 1.19 | 1.21 | 59,788 | 69 | 49,621 |
| 07/11/2021 | 1.23 | 1.21 | 1.23 | 29,239 | 41 | 23,901 |
| 31/10/2021 | 1.25 | 1.22 | 1.24 | 46,356 | 49 | 37,558 |
| 24/10/2021 | 1.25 | 1.24 | 1.24 | 47,698 | 51 | 38,390 |
| 17/10/2021 | 1.25 | 1.23 | 1.24 | 45,236 | 75 | 36,407 |
| 10/10/2021 | 1.26 | 1.23 | 1.23 | 31,665 | 47 | 25,492 |
| 03/10/2021 | 1.26 | 1.23 | 1.26 | 84,610 | 101 | 68,371 |
| 26/09/2021 | 1.25 | 1.21 | 1.23 | 104,038 | 103 | 84,597 |
| 19/09/2021 | 1.30 | 1.19 | 1.25 | 249,148 | 243 | 203,109 |
| 12/09/2021 | 1.31 | 1.28 | 1.29 | 104,374 | 126 | 80,595 |
| 05/09/2021 | 1.36 | 1.31 | 1.31 | 65,675 | 91 | 49,436 |
| 29/08/2021 | 1.38 | 1.33 | 1.36 | 107,582 | 124 | 79,701 |
| 22/08/2021 | 1.41 | 1.36 | 1.40 | 351,643 | 179 | 253,442 |
| 15/08/2021 | 1.42 | 1.40 | 1.42 | 97,444 | 86 | 69,265 |
| 08/08/2021 | 1.43 | 1.40 | 1.41 | 134,326 | 163 | 94,853 |
| 01/08/2021 | 1.45 | 1.41 | 1.44 | 207,288 | 205 | 145,033 |
| 25/07/2021 | 1.46 | 1.40 | 1.43 | 164,332 | 185 | 115,030 |
| 18/07/2021 | 1.42 | 1.41 | 1.42 | 53,094 | 41 | 37,397 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2008 | 3.88 | 3.52 | 3.76 | 138,514 | 168 | 37,644 |
| 02/11/2008 | 4.15 | 3.12 | 3.57 | 356,198 | 248 | 96,225 |
| 05/10/2008 | 4.15 | 3.40 | 3.80 | 714,435 | 413 | 183,268 |
| 01/09/2008 | 4.45 | 4.10 | 4.19 | 658,450 | 314 | 151,880 |
| 03/08/2008 | 4.69 | 4.32 | 4.40 | 469,144 | 232 | 105,815 |
| 01/07/2008 | 4.83 | 4.45 | 4.60 | 2,502,199 | 355 | 545,435 |
| 01/06/2008 | 4.85 | 4.47 | 4.55 | 1,187,359 | 440 | 252,580 |
| 04/05/2008 | 4.97 | 4.60 | 4.82 | 1,228,438 | 275 | 259,765 |
| 01/04/2008 | 4.85 | 4.60 | 4.70 | 846,186 | 351 | 179,244 |
| 02/03/2008 | 4.84 | 4.60 | 4.71 | 883,582 | 302 | 187,452 |
| 02/02/2008 | 4.85 | 4.50 | 4.85 | 1,235,698 | 423 | 263,551 |
| 02/01/2008 | 5.20 | 4.61 | 4.73 | 2,772,980 | 996 | 564,170 |
| 02/12/2007 | 4.85 | 4.38 | 4.64 | 2,364,108 | 963 | 513,400 |
| 01/11/2007 | 4.90 | 4.46 | 4.46 | 1,367,574 | 530 | 293,694 |
| 01/10/2007 | 4.99 | 4.61 | 4.88 | 1,378,082 | 436 | 285,258 |
| 02/09/2007 | 5.04 | 4.55 | 4.64 | 870,371 | 308 | 181,952 |
| 01/08/2007 | 5.28 | 5.00 | 5.02 | 313,305 | 161 | 61,478 |
| 01/07/2007 | 5.40 | 5.15 | 5.25 | 450,586 | 205 | 85,141 |
| 03/06/2007 | 5.57 | 5.20 | 5.50 | 983,553 | 451 | 184,751 |
| 01/05/2007 | 5.36 | 5.18 | 5.22 | 505,072 | 210 | 96,160 |