DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 29/10/2026
MarketFirst
High Price1.27
Last Closing1.23
No. of Transactions210
SectorPharmaceutical and Medical Industries
Low Price1.23
Opening Price1.25
No. of Shares400,176
Div2.30
Change0.00
Closing Price1.23
Average Price1.25
P/E8.27
Value Traded500,213
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2026 | 1.23 | 1.20 | 1.23 | 63,178 | 43 | 52,145 |
| 30/09/2026 | 1.21 | 1.20 | 1.21 | 16,386 | 24 | 13,614 |
| 29/09/2026 | 1.21 | 1.20 | 1.21 | 3,244 | 19 | 2,697 |
| 28/09/2026 | 1.21 | 1.18 | 1.20 | 209,259 | 128 | 174,568 |
| 27/09/2026 | 1.22 | 1.21 | 1.21 | 14,861 | 30 | 12,262 |
| 24/09/2026 | 1.22 | 1.21 | 1.21 | 7,732 | 13 | 6,357 |
| 23/09/2026 | 1.21 | 1.21 | 1.21 | 16,341 | 20 | 13,505 |
| 22/09/2026 | 1.23 | 1.20 | 1.23 | 12,439 | 26 | 10,251 |
| 21/09/2026 | 1.22 | 1.20 | 1.21 | 11,983 | 25 | 9,890 |
| 20/09/2026 | 1.23 | 1.21 | 1.22 | 21,869 | 35 | 17,896 |
| 17/09/2026 | 1.23 | 1.21 | 1.23 | 32,587 | 22 | 26,710 |
| 16/09/2026 | 1.22 | 1.21 | 1.21 | 14,669 | 16 | 12,123 |
| 15/09/2026 | 1.21 | 1.20 | 1.21 | 13,544 | 27 | 11,210 |
| 14/09/2026 | 1.22 | 1.20 | 1.20 | 16,449 | 27 | 13,615 |
| 13/09/2026 | 1.23 | 1.21 | 1.21 | 28,501 | 37 | 23,509 |
| 10/09/2026 | 1.23 | 1.22 | 1.22 | 7,205 | 16 | 5,905 |
| 09/09/2026 | 1.23 | 1.22 | 1.22 | 17,780 | 32 | 14,567 |
| 08/09/2026 | 1.24 | 1.22 | 1.23 | 26,151 | 27 | 21,360 |
| 07/09/2026 | 1.24 | 1.22 | 1.23 | 50,261 | 53 | 40,775 |
| 06/09/2026 | 1.24 | 1.22 | 1.23 | 29,276 | 62 | 23,834 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.17 | 1.13 | 1.15 | 115,386 | 162 | 100,656 |
| 31/05/2026 | 1.18 | 1.15 | 1.16 | 394,662 | 248 | 340,626 |
| 24/05/2026 | 1.18 | 1.17 | 1.17 | 30,238 | 22 | 25,828 |
| 17/05/2026 | 1.19 | 1.16 | 1.18 | 353,577 | 217 | 301,517 |
| 10/05/2026 | 1.20 | 1.17 | 1.19 | 262,458 | 178 | 221,580 |
| 03/05/2026 | 1.20 | 1.15 | 1.19 | 839,139 | 480 | 718,244 |
| 26/04/2026 | 1.25 | 1.20 | 1.24 | 806,879 | 384 | 655,801 |
| 19/04/2026 | 1.23 | 1.19 | 1.22 | 478,158 | 259 | 393,686 |
| 12/04/2026 | 1.22 | 1.18 | 1.21 | 1,125,481 | 446 | 934,666 |
| 05/04/2026 | 1.22 | 1.16 | 1.21 | 819,679 | 471 | 691,564 |
| 29/03/2026 | 1.23 | 1.18 | 1.22 | 436,550 | 289 | 365,292 |
| 24/03/2026 | 1.21 | 1.18 | 1.19 | 174,494 | 152 | 146,806 |
| 15/03/2026 | 1.23 | 1.19 | 1.22 | 200,538 | 136 | 165,919 |
| 08/03/2026 | 1.24 | 1.21 | 1.23 | 145,548 | 101 | 119,611 |
| 01/03/2026 | 1.25 | 1.18 | 1.23 | 300,484 | 243 | 249,098 |
| 22/02/2026 | 1.25 | 1.22 | 1.24 | 153,938 | 113 | 124,963 |
| 15/02/2026 | 1.30 | 1.22 | 1.26 | 1,163,718 | 575 | 924,279 |
| 08/02/2026 | 1.31 | 1.20 | 1.28 | 3,052,201 | 1,496 | 2,446,812 |
| 01/02/2026 | 1.21 | 1.18 | 1.20 | 388,506 | 242 | 325,869 |
| 25/01/2026 | 1.20 | 1.16 | 1.19 | 455,075 | 233 | 386,135 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.28 | 1.24 | 1.25 | 806,935 | 180 | 644,147 |
| 02/01/2025 | 1.29 | 1.24 | 1.27 | 1,688,946 | 515 | 1,341,091 |
| 01/12/2024 | 1.27 | 1.23 | 1.26 | 1,613,082 | 285 | 1,290,345 |
| 03/11/2024 | 1.29 | 1.24 | 1.25 | 375,729 | 349 | 296,376 |
| 01/10/2024 | 1.26 | 1.21 | 1.26 | 388,067 | 408 | 315,833 |
| 01/09/2024 | 1.30 | 1.22 | 1.25 | 338,730 | 376 | 271,458 |
| 01/08/2024 | 1.31 | 1.27 | 1.29 | 389,551 | 423 | 303,301 |
| 01/07/2024 | 1.36 | 1.26 | 1.32 | 1,366,876 | 1,111 | 1,030,255 |
| 02/06/2024 | 1.32 | 1.27 | 1.28 | 771,756 | 420 | 598,724 |
| 01/05/2024 | 1.31 | 1.27 | 1.29 | 401,345 | 376 | 312,303 |
| 01/04/2024 | 1.42 | 1.27 | 1.30 | 1,494,770 | 1,002 | 1,116,787 |
| 03/03/2024 | 1.36 | 1.27 | 1.30 | 1,257,869 | 694 | 955,124 |
| 01/02/2024 | 1.33 | 1.25 | 1.32 | 788,517 | 601 | 608,331 |
| 02/01/2024 | 1.33 | 1.25 | 1.27 | 703,581 | 595 | 543,795 |
| 03/12/2023 | 1.39 | 1.26 | 1.32 | 1,535,327 | 904 | 1,160,411 |
| 01/11/2023 | 1.29 | 1.18 | 1.28 | 679,721 | 603 | 550,886 |
| 01/10/2023 | 1.28 | 1.18 | 1.18 | 638,002 | 564 | 523,103 |
| 03/09/2023 | 1.29 | 1.19 | 1.28 | 1,039,611 | 809 | 826,802 |
| 01/08/2023 | 1.29 | 1.16 | 1.21 | 946,745 | 950 | 770,796 |
| 02/07/2023 | 1.35 | 1.25 | 1.29 | 1,528,551 | 1,059 | 1,168,820 |