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 |
|---|---|---|---|---|---|---|
| 19/11/2024 | 1.27 | 1.27 | 1.27 | 2,540 | 2 | 2,000 |
| 18/11/2024 | 1.28 | 1.26 | 1.28 | 6,126 | 12 | 4,823 |
| 17/11/2024 | 1.27 | 1.26 | 1.27 | 6,074 | 7 | 4,786 |
| 14/11/2024 | 1.29 | 1.27 | 1.29 | 38,945 | 18 | 30,570 |
| 13/11/2024 | 1.28 | 1.26 | 1.28 | 9,493 | 12 | 7,479 |
| 12/11/2024 | 1.29 | 1.28 | 1.29 | 34,204 | 36 | 26,669 |
| 11/11/2024 | 1.29 | 1.26 | 1.29 | 72,498 | 50 | 56,812 |
| 10/11/2024 | 1.27 | 1.26 | 1.27 | 11,468 | 19 | 9,097 |
| 07/11/2024 | 1.27 | 1.26 | 1.27 | 22,258 | 22 | 17,554 |
| 06/11/2024 | 1.27 | 1.26 | 1.27 | 11,007 | 9 | 8,690 |
| 05/11/2024 | 1.28 | 1.26 | 1.27 | 51,146 | 52 | 40,360 |
| 04/11/2024 | 1.27 | 1.26 | 1.26 | 14,952 | 18 | 11,866 |
| 03/11/2024 | 1.27 | 1.25 | 1.26 | 49,396 | 46 | 39,245 |
| 31/10/2024 | 1.26 | 1.25 | 1.26 | 19,859 | 19 | 15,886 |
| 30/10/2024 | 1.26 | 1.23 | 1.26 | 13,096 | 14 | 10,530 |
| 29/10/2024 | 1.24 | 1.22 | 1.24 | 27,509 | 22 | 22,511 |
| 28/10/2024 | 1.24 | 1.23 | 1.24 | 5,343 | 14 | 4,343 |
| 27/10/2024 | 1.24 | 1.23 | 1.24 | 7,290 | 10 | 5,924 |
| 24/10/2024 | 1.25 | 1.23 | 1.23 | 21,887 | 27 | 17,599 |
| 23/10/2024 | 1.23 | 1.22 | 1.23 | 70,088 | 40 | 57,287 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/07/2021 | 1.43 | 1.37 | 1.43 | 83,103 | 111 | 59,377 |
| 04/07/2021 | 1.40 | 1.37 | 1.39 | 78,497 | 101 | 56,781 |
| 27/06/2021 | 1.42 | 1.36 | 1.41 | 97,897 | 96 | 70,088 |
| 20/06/2021 | 1.42 | 1.37 | 1.39 | 42,861 | 70 | 30,631 |
| 13/06/2021 | 1.46 | 1.38 | 1.43 | 171,505 | 173 | 120,709 |
| 06/06/2021 | 1.46 | 1.37 | 1.44 | 321,752 | 313 | 226,600 |
| 30/05/2021 | 1.50 | 1.44 | 1.44 | 395,511 | 253 | 269,576 |
| 23/05/2021 | 1.52 | 1.42 | 1.52 | 1,035,741 | 594 | 696,166 |
| 16/05/2021 | 1.54 | 1.38 | 1.45 | 931,297 | 949 | 637,866 |
| 09/05/2021 | 1.47 | 1.33 | 1.47 | 525,295 | 348 | 364,339 |
| 02/05/2021 | 1.40 | 1.23 | 1.34 | 831,150 | 558 | 626,978 |
| 25/04/2021 | 1.26 | 1.19 | 1.26 | 263,636 | 294 | 213,020 |
| 18/04/2021 | 1.27 | 1.16 | 1.26 | 357,555 | 353 | 292,783 |
| 12/04/2021 | 1.18 | 1.16 | 1.17 | 134,385 | 156 | 114,793 |
| 04/04/2021 | 1.23 | 1.18 | 1.20 | 360,042 | 333 | 298,442 |
| 28/03/2021 | 1.29 | 1.13 | 1.26 | 2,712,662 | 949 | 2,246,351 |
| 21/03/2021 | 1.15 | 1.13 | 1.14 | 66,797 | 103 | 58,515 |
| 14/03/2021 | 1.15 | 1.12 | 1.14 | 114,937 | 113 | 102,498 |
| 07/03/2021 | 1.20 | 1.11 | 1.13 | 1,548,215 | 365 | 1,348,493 |
| 28/02/2021 | 1.22 | 1.16 | 1.20 | 494,069 | 280 | 415,146 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2007 | 5.70 | 5.09 | 5.30 | 658,065 | 225 | 119,272 |
| 01/03/2007 | 6.00 | 5.52 | 5.52 | 955,284 | 329 | 167,832 |
| 01/02/2007 | 6.60 | 5.38 | 5.98 | 5,020,852 | 983 | 822,050 |
| 07/01/2007 | 6.12 | 4.92 | 5.56 | 7,137,585 | 1,127 | 1,246,069 |
| 03/12/2006 | 5.04 | 4.62 | 4.95 | 377,214 | 231 | 77,641 |
| 01/11/2006 | 5.25 | 4.90 | 4.90 | 386,516 | 224 | 77,068 |
| 01/10/2006 | 5.30 | 4.90 | 5.11 | 600,405 | 181 | 119,399 |
| 03/09/2006 | 5.43 | 5.05 | 5.28 | 497,406 | 232 | 94,986 |
| 01/08/2006 | 5.40 | 5.03 | 5.40 | 551,810 | 268 | 106,131 |
| 02/07/2006 | 5.48 | 4.94 | 5.37 | 395,149 | 202 | 75,984 |
| 01/06/2006 | 5.65 | 5.19 | 5.36 | 897,052 | 252 | 164,503 |
| 01/05/2006 | 5.90 | 5.46 | 5.78 | 3,906,103 | 461 | 691,518 |
| 02/04/2006 | 6.00 | 5.47 | 5.88 | 599,296 | 221 | 101,549 |
| 01/03/2006 | 6.30 | 5.56 | 6.08 | 2,165,153 | 631 | 362,220 |
| 01/02/2006 | 6.50 | 5.70 | 6.30 | 1,695,446 | 461 | 273,174 |
| 02/01/2006 | 6.60 | 6.21 | 6.40 | 1,809,161 | 402 | 282,969 |