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 |
|---|---|---|---|---|---|---|
| 03/09/2026 | 1.23 | 1.21 | 1.23 | 65,354 | 35 | 53,773 |
| 02/09/2026 | 1.22 | 1.21 | 1.22 | 29,188 | 27 | 24,090 |
| 01/09/2026 | 1.22 | 1.21 | 1.22 | 13,280 | 24 | 10,963 |
| 31/08/2026 | 1.23 | 1.21 | 1.22 | 50,553 | 73 | 41,663 |
| 30/08/2026 | 1.24 | 1.22 | 1.22 | 73,180 | 69 | 59,659 |
| 27/08/2026 | 1.24 | 1.23 | 1.23 | 10,857 | 20 | 8,792 |
| 26/08/2026 | 1.26 | 1.22 | 1.24 | 285,638 | 119 | 229,768 |
| 24/08/2026 | 1.26 | 1.24 | 1.25 | 275,903 | 129 | 221,483 |
| 23/08/2026 | 1.26 | 1.21 | 1.24 | 544,445 | 260 | 437,426 |
| 20/08/2026 | 1.23 | 1.20 | 1.22 | 117,395 | 92 | 96,358 |
| 19/08/2026 | 1.22 | 1.18 | 1.21 | 299,384 | 216 | 249,189 |
| 18/08/2026 | 1.19 | 1.18 | 1.18 | 68,927 | 61 | 58,180 |
| 17/08/2026 | 1.18 | 1.17 | 1.17 | 14,633 | 23 | 12,505 |
| 16/08/2026 | 1.18 | 1.17 | 1.18 | 35,588 | 41 | 30,416 |
| 13/08/2026 | 1.18 | 1.17 | 1.17 | 13,437 | 20 | 11,484 |
| 12/08/2026 | 1.18 | 1.17 | 1.18 | 38,058 | 29 | 32,521 |
| 11/08/2026 | 1.18 | 1.18 | 1.18 | 9,742 | 11 | 8,256 |
| 10/08/2026 | 1.18 | 1.17 | 1.18 | 49,744 | 40 | 42,237 |
| 09/08/2026 | 1.18 | 1.17 | 1.18 | 8,928 | 24 | 7,570 |
| 06/08/2026 | 1.18 | 1.17 | 1.18 | 11,912 | 21 | 10,095 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/01/2026 | 1.24 | 1.18 | 1.20 | 4,349,738 | 701 | 3,648,201 |
| 11/01/2026 | 1.24 | 1.18 | 1.23 | 1,043,879 | 432 | 864,607 |
| 04/01/2026 | 1.19 | 1.17 | 1.19 | 1,465,383 | 375 | 1,241,260 |
| 28/12/2025 | 1.20 | 1.15 | 1.18 | 177,727 | 129 | 150,398 |
| 21/12/2025 | 1.18 | 1.15 | 1.16 | 107,493 | 49 | 92,642 |
| 14/12/2025 | 1.19 | 1.12 | 1.17 | 136,918 | 185 | 117,532 |
| 07/12/2025 | 1.13 | 1.11 | 1.12 | 189,595 | 50 | 169,345 |
| 30/11/2025 | 1.12 | 1.11 | 1.12 | 104,879 | 67 | 94,044 |
| 23/11/2025 | 1.13 | 1.10 | 1.11 | 82,443 | 72 | 74,109 |
| 16/11/2025 | 1.13 | 1.11 | 1.12 | 234,771 | 128 | 209,661 |
| 09/11/2025 | 1.14 | 1.12 | 1.13 | 104,915 | 82 | 93,448 |
| 02/11/2025 | 1.14 | 1.12 | 1.12 | 153,501 | 134 | 136,022 |
| 26/10/2025 | 1.15 | 1.13 | 1.14 | 136,129 | 121 | 119,876 |
| 19/10/2025 | 1.16 | 1.13 | 1.14 | 143,956 | 124 | 126,497 |
| 12/10/2025 | 1.16 | 1.13 | 1.15 | 167,705 | 140 | 146,824 |
| 05/10/2025 | 1.16 | 1.13 | 1.15 | 132,990 | 166 | 116,556 |
| 28/09/2025 | 1.18 | 1.13 | 1.16 | 203,386 | 188 | 176,722 |
| 21/09/2025 | 1.16 | 1.11 | 1.13 | 121,564 | 173 | 108,123 |
| 14/09/2025 | 1.19 | 1.11 | 1.16 | 255,390 | 279 | 223,258 |
| 07/09/2025 | 1.20 | 1.09 | 1.13 | 159,392 | 262 | 140,177 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 1.36 | 1.24 | 1.33 | 3,109,434 | 2,160 | 2,378,409 |
| 01/05/2023 | 1.33 | 0.99 | 1.32 | 5,653,672 | 4,007 | 4,714,531 |
| 02/04/2023 | 1.10 | 1.03 | 1.05 | 447,967 | 522 | 419,651 |
| 01/03/2023 | 1.07 | 1.00 | 1.06 | 234,411 | 300 | 228,544 |
| 01/02/2023 | 1.10 | 1.02 | 1.04 | 515,276 | 478 | 489,084 |
| 02/01/2023 | 1.08 | 1.01 | 1.05 | 204,592 | 305 | 197,486 |
| 01/12/2022 | 1.07 | 1.00 | 1.07 | 177,398 | 240 | 173,894 |
| 01/11/2022 | 1.07 | 0.95 | 1.06 | 210,489 | 343 | 211,191 |
| 02/10/2022 | 1.06 | 0.95 | 1.01 | 264,283 | 368 | 264,036 |
| 01/09/2022 | 1.10 | 1.00 | 1.06 | 159,168 | 403 | 151,054 |
| 01/08/2022 | 1.15 | 1.05 | 1.11 | 488,388 | 748 | 444,296 |
| 03/07/2022 | 1.20 | 0.95 | 1.12 | 1,323,677 | 1,551 | 1,195,502 |
| 01/06/2022 | 1.02 | 0.97 | 0.99 | 139,720 | 146 | 140,631 |
| 08/05/2022 | 1.03 | 0.98 | 0.99 | 152,099 | 180 | 151,878 |
| 03/04/2022 | 1.04 | 0.99 | 1.03 | 142,976 | 224 | 141,808 |
| 01/03/2022 | 1.11 | 0.98 | 1.03 | 222,633 | 336 | 215,348 |
| 01/02/2022 | 1.19 | 1.08 | 1.09 | 110,270 | 165 | 99,073 |
| 02/01/2022 | 1.21 | 1.14 | 1.17 | 155,685 | 173 | 132,259 |
| 01/12/2021 | 1.20 | 1.13 | 1.15 | 105,659 | 194 | 91,583 |
| 01/11/2021 | 1.25 | 1.16 | 1.16 | 201,680 | 251 | 166,421 |