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
26/08/2025 1.21 1.14 1.20 131,772 159 110,727
25/08/2025 1.22 1.18 1.19 94,906 99 79,030
24/08/2025 1.18 1.16 1.18 77,647 93 66,140
21/08/2025 1.13 1.09 1.13 130,707 127 117,033
20/08/2025 1.08 1.08 1.08 60,827 23 56,321
19/08/2025 1.13 1.13 1.13 26,914 32 23,818
18/08/2025 1.23 1.18 1.18 137,327 126 114,915
17/08/2025 1.26 1.24 1.24 16,457 35 13,235
14/08/2025 1.28 1.24 1.26 39,370 41 31,188
13/08/2025 1.29 1.24 1.27 52,013 68 41,403
12/08/2025 1.31 1.26 1.29 239,482 158 184,184
11/08/2025 1.27 1.23 1.26 291,088 174 235,367
10/08/2025 1.34 1.29 1.29 418,301 169 323,408
07/08/2025 1.35 1.27 1.35 367,221 216 275,433
06/08/2025 1.29 1.27 1.29 186,297 93 145,513
05/08/2025 1.23 1.19 1.23 226,543 119 186,417
04/08/2025 1.18 1.15 1.18 156,122 92 133,314
03/08/2025 1.13 1.09 1.13 174,617 120 156,516
31/07/2025 1.08 1.04 1.08 516,798 194 484,740
30/07/2025 1.03 0.99 1.03 96,264 111 94,546
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/01/2025 0.71 0.68 0.69 37,940 46 55,101
29/12/2024 0.70 0.68 0.68 30,166 32 44,054
22/12/2024 0.70 0.69 0.69 86,135 27 124,829
15/12/2024 0.70 0.69 0.69 54,401 34 78,409
08/12/2024 0.71 0.69 0.70 8,948 13 12,810
01/12/2024 0.72 0.70 0.70 41,131 40 58,227
24/11/2024 0.71 0.69 0.70 28,671 49 40,882
17/11/2024 0.70 0.68 0.70 31,260 42 45,412
10/11/2024 0.70 0.69 0.69 29,427 43 42,360
03/11/2024 0.71 0.68 0.70 93,880 98 134,749
27/10/2024 0.69 0.67 0.68 23,826 32 35,068
20/10/2024 0.68 0.66 0.66 42,370 50 63,870
13/10/2024 0.68 0.66 0.67 14,676 36 21,930
06/10/2024 0.69 0.67 0.69 21,763 36 32,423
29/09/2024 0.69 0.67 0.68 14,006 21 20,862
22/09/2024 0.69 0.67 0.69 88,723 75 131,337
15/09/2024 0.71 0.68 0.68 16,017 31 23,060
08/09/2024 0.71 0.68 0.71 56,919 46 81,712
01/09/2024 0.69 0.68 0.68 11,861 14 17,240
25/08/2024 0.71 0.68 0.70 121,245 98 174,226
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/05/2022 0.60 0.58 0.59 538,795 485 919,279
03/04/2022 0.63 0.56 0.60 713,189 575 1,189,475
01/03/2022 0.64 0.55 0.57 1,136,617 952 1,857,758
01/02/2022 0.62 0.57 0.60 583,178 731 986,144
02/01/2022 0.64 0.59 0.61 772,958 902 1,268,376
01/12/2021 0.62 0.56 0.61 782,577 973 1,338,454
01/11/2021 0.60 0.56 0.57 964,487 895 1,677,992
03/10/2021 0.61 0.55 0.58 658,626 629 1,133,171
01/09/2021 0.58 0.55 0.57 311,385 374 549,714
01/08/2021 0.58 0.53 0.58 553,513 631 994,785
01/07/2021 0.61 0.56 0.57 792,614 685 1,358,511
01/06/2021 0.67 0.59 0.60 1,991,172 1,580 3,203,956
02/05/2021 0.66 0.58 0.65 4,008,653 2,951 6,434,638
01/04/2021 0.60 0.50 0.60 2,155,412 1,275 3,896,094
01/03/2021 0.56 0.47 0.56 1,649,753 1,033 3,241,353
01/02/2021 0.58 0.50 0.52 1,802,507 1,150 3,451,978
03/01/2021 0.58 0.50 0.57 2,245,374 1,500 4,106,907
01/12/2020 0.53 0.46 0.51 1,815,573 1,371 3,666,407
01/11/2020 0.46 0.44 0.46 321,720 241 722,646
01/10/2020 0.47 0.44 0.45 976,245 747 2,164,353
Download Table