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
24/09/2025 1.10 1.08 1.10 100,532 68 92,256
23/09/2025 1.09 1.06 1.09 45,014 61 42,108
22/09/2025 1.09 1.06 1.09 94,987 82 88,422
21/09/2025 1.10 1.08 1.08 56,684 67 51,997
18/09/2025 1.13 1.07 1.10 413,627 162 379,384
17/09/2025 1.14 1.11 1.12 103,524 92 92,373
16/09/2025 1.12 1.08 1.11 77,735 56 70,579
15/09/2025 1.11 1.08 1.11 43,226 72 39,317
14/09/2025 1.11 1.07 1.09 52,781 95 48,817
11/09/2025 1.13 1.05 1.10 499,329 305 463,758
10/09/2025 1.15 1.08 1.10 300,052 176 276,431
09/09/2025 1.15 1.12 1.13 47,586 84 42,131
08/09/2025 1.18 1.12 1.12 138,799 174 122,544
07/09/2025 1.19 1.15 1.17 176,808 169 149,668
03/09/2025 1.14 1.10 1.14 235,843 159 208,509
02/09/2025 1.09 1.04 1.09 127,467 144 119,274
01/09/2025 1.12 1.05 1.05 547,729 312 517,325
31/08/2025 1.15 1.10 1.10 267,534 190 241,741
28/08/2025 1.21 1.15 1.15 105,715 98 90,385
27/08/2025 1.23 1.18 1.20 125,838 142 103,537
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2025 0.76 0.71 0.74 457,226 313 621,538
18/05/2025 0.73 0.68 0.72 195,665 132 276,691
11/05/2025 0.68 0.67 0.68 13,250 20 19,491
04/05/2025 0.69 0.67 0.67 24,028 44 35,648
27/04/2025 0.70 0.64 0.68 54,908 65 83,480
20/04/2025 0.64 0.62 0.64 45,804 49 72,141
13/04/2025 0.64 0.61 0.63 44,434 75 71,769
06/04/2025 0.63 0.59 0.63 90,130 107 149,624
03/04/2025 0.64 0.63 0.63 19,488 14 30,934
23/03/2025 0.67 0.64 0.64 74,834 52 114,099
16/03/2025 0.68 0.66 0.67 7,197 13 10,758
09/03/2025 0.68 0.66 0.67 22,501 33 33,666
02/03/2025 0.68 0.67 0.67 41,752 40 62,152
23/02/2025 0.70 0.67 0.68 67,738 42 100,900
16/02/2025 0.68 0.67 0.67 19,085 37 28,365
09/02/2025 0.68 0.67 0.68 38,024 29 56,203
02/02/2025 0.70 0.68 0.69 50,681 39 73,386
26/01/2025 0.70 0.69 0.70 55,220 62 79,766
19/01/2025 0.71 0.69 0.70 14,122 25 20,214
12/01/2025 0.71 0.69 0.70 50,167 40 71,420
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 0.75 0.71 0.73 228,422 248 311,872
03/12/2023 0.73 0.68 0.73 227,720 241 325,152
01/11/2023 0.75 0.71 0.72 843,352 281 1,132,386
01/10/2023 0.77 0.67 0.77 633,096 429 870,434
03/09/2023 0.78 0.65 0.71 646,490 502 902,070
01/08/2023 0.68 0.64 0.65 211,051 207 322,493
02/07/2023 0.66 0.64 0.64 237,664 183 370,126
04/06/2023 0.65 0.64 0.65 272,105 227 423,484
01/05/2023 0.69 0.62 0.65 1,227,982 527 1,842,683
02/04/2023 0.66 0.63 0.66 481,382 294 750,315
01/03/2023 0.65 0.61 0.64 1,046,163 482 1,661,123
01/02/2023 0.64 0.60 0.62 301,530 344 490,248
02/01/2023 0.64 0.59 0.62 508,875 516 829,566
01/12/2022 0.63 0.60 0.62 404,169 486 655,165
01/11/2022 0.62 0.59 0.61 367,055 476 603,845
02/10/2022 0.61 0.59 0.61 490,372 455 822,683
01/09/2022 0.63 0.58 0.60 2,613,996 1,118 4,367,132
01/08/2022 0.61 0.57 0.60 2,435,916 1,119 4,121,122
03/07/2022 0.59 0.56 0.58 790,188 501 1,376,903
01/06/2022 0.60 0.56 0.59 785,705 691 1,349,383
Download Table