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 |
|---|---|---|---|---|---|---|
| 20/04/2025 | 1.18 | 1.16 | 1.18 | 1,612 | 4 | 1,380 |
| 17/04/2025 | 1.17 | 1.15 | 1.17 | 2,151 | 6 | 1,856 |
| 16/04/2025 | 1.18 | 1.16 | 1.18 | 1,845 | 4 | 1,590 |
| 15/04/2025 | 1.18 | 1.16 | 1.18 | 3,585 | 7 | 3,081 |
| 14/04/2025 | 1.17 | 1.17 | 1.17 | 163 | 1 | 139 |
| 13/04/2025 | 1.18 | 1.14 | 1.18 | 10,417 | 21 | 9,011 |
| 10/04/2025 | 1.18 | 1.15 | 1.18 | 41,771 | 36 | 36,012 |
| 09/04/2025 | 1.18 | 1.16 | 1.18 | 1,414 | 3 | 1,210 |
| 08/04/2025 | 1.18 | 1.16 | 1.18 | 1,838 | 9 | 1,572 |
| 07/04/2025 | 1.19 | 1.15 | 1.19 | 19,900 | 44 | 17,178 |
| 06/04/2025 | 1.22 | 1.16 | 1.19 | 26,232 | 35 | 22,402 |
| 03/04/2025 | 1.22 | 1.21 | 1.22 | 25,963 | 15 | 21,415 |
| 27/03/2025 | 1.25 | 1.23 | 1.23 | 10,246 | 18 | 8,295 |
| 26/03/2025 | 1.26 | 1.24 | 1.26 | 8,345 | 12 | 6,673 |
| 25/03/2025 | 1.25 | 1.25 | 1.25 | 50,709 | 16 | 40,567 |
| 24/03/2025 | 1.25 | 1.25 | 1.25 | 85,200 | 42 | 68,160 |
| 23/03/2025 | 1.26 | 1.25 | 1.25 | 45,582 | 33 | 36,464 |
| 20/03/2025 | 1.27 | 1.26 | 1.26 | 77,536 | 39 | 61,528 |
| 19/03/2025 | 1.26 | 1.25 | 1.26 | 5,021 | 4 | 4,001 |
| 18/03/2025 | 1.27 | 1.25 | 1.27 | 1,564 | 4 | 1,251 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/06/2023 | 1.30 | 1.24 | 1.29 | 323,322 | 284 | 254,337 |
| 11/06/2023 | 1.32 | 1.24 | 1.26 | 596,363 | 631 | 468,800 |
| 04/06/2023 | 1.36 | 1.26 | 1.33 | 1,498,091 | 862 | 1,131,447 |
| 28/05/2023 | 1.33 | 1.21 | 1.32 | 840,652 | 664 | 658,579 |
| 21/05/2023 | 1.33 | 1.23 | 1.23 | 1,302,604 | 908 | 1,015,230 |
| 14/05/2023 | 1.29 | 1.13 | 1.23 | 1,807,648 | 1,340 | 1,471,928 |
| 07/05/2023 | 1.14 | 1.04 | 1.12 | 1,536,214 | 829 | 1,408,288 |
| 01/05/2023 | 1.08 | 0.99 | 1.08 | 166,555 | 266 | 160,506 |
| 25/04/2023 | 1.09 | 1.05 | 1.05 | 179,626 | 168 | 166,744 |
| 16/04/2023 | 1.10 | 1.05 | 1.06 | 166,445 | 249 | 155,030 |
| 09/04/2023 | 1.06 | 1.03 | 1.06 | 72,698 | 61 | 70,087 |
| 02/04/2023 | 1.07 | 1.04 | 1.06 | 29,198 | 44 | 27,790 |
| 26/03/2023 | 1.07 | 1.01 | 1.06 | 54,604 | 100 | 52,008 |
| 19/03/2023 | 1.02 | 1.00 | 1.02 | 50,084 | 49 | 49,947 |
| 12/03/2023 | 1.04 | 1.00 | 1.01 | 74,965 | 86 | 73,729 |
| 05/03/2023 | 1.05 | 1.02 | 1.05 | 32,149 | 38 | 30,851 |
| 26/02/2023 | 1.04 | 1.02 | 1.03 | 102,997 | 101 | 99,890 |
| 19/02/2023 | 1.06 | 1.03 | 1.04 | 51,995 | 40 | 49,615 |
| 12/02/2023 | 1.10 | 1.04 | 1.06 | 239,457 | 243 | 224,424 |
| 05/02/2023 | 1.05 | 1.03 | 1.05 | 131,132 | 91 | 125,433 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2015 | 3.15 | 2.79 | 2.79 | 4,188,904 | 295 | 1,334,546 |
| 01/07/2015 | 3.13 | 2.98 | 3.01 | 168,911 | 165 | 55,552 |
| 01/06/2015 | 3.30 | 3.06 | 3.10 | 2,576,637 | 175 | 795,541 |
| 03/05/2015 | 3.30 | 2.99 | 3.09 | 780,438 | 251 | 244,473 |
| 01/04/2015 | 3.37 | 2.80 | 3.30 | 2,182,727 | 854 | 678,806 |
| 01/03/2015 | 3.00 | 2.84 | 2.86 | 194,700 | 218 | 66,405 |
| 01/02/2015 | 3.05 | 2.85 | 2.95 | 398,297 | 441 | 135,505 |
| 04/01/2015 | 3.39 | 2.90 | 2.97 | 500,406 | 394 | 158,393 |
| 01/12/2014 | 3.28 | 2.79 | 3.22 | 1,075,059 | 671 | 347,619 |
| 02/11/2014 | 3.32 | 2.73 | 2.98 | 890,387 | 665 | 306,477 |
| 01/10/2014 | 3.62 | 3.22 | 3.22 | 657,093 | 362 | 192,737 |
| 01/09/2014 | 3.71 | 3.11 | 3.23 | 1,346,725 | 1,073 | 383,174 |
| 03/08/2014 | 3.63 | 2.89 | 3.52 | 1,664,464 | 1,362 | 509,993 |
| 01/07/2014 | 2.83 | 2.43 | 2.83 | 534,694 | 473 | 200,680 |
| 01/06/2014 | 2.75 | 2.11 | 2.45 | 1,340,135 | 979 | 533,054 |
| 04/05/2014 | 2.28 | 1.80 | 2.09 | 451,034 | 399 | 225,531 |
| 01/04/2014 | 1.95 | 1.86 | 1.94 | 320,659 | 326 | 167,495 |
| 02/03/2014 | 1.93 | 1.85 | 1.85 | 109,968 | 125 | 58,403 |
| 02/02/2014 | 1.96 | 1.79 | 1.90 | 227,110 | 176 | 119,275 |
| 02/01/2014 | 2.05 | 1.88 | 1.90 | 387,614 | 347 | 199,594 |