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 |
|---|---|---|---|---|---|---|
| 05/08/2026 | 1.19 | 1.17 | 1.19 | 18,878 | 35 | 16,069 |
| 04/08/2026 | 1.19 | 1.17 | 1.19 | 16,251 | 30 | 13,778 |
| 03/08/2026 | 1.19 | 1.17 | 1.18 | 41,732 | 27 | 35,243 |
| 02/08/2026 | 1.19 | 1.17 | 1.19 | 180,740 | 127 | 152,856 |
| 30/07/2026 | 1.16 | 1.15 | 1.16 | 23,412 | 18 | 20,357 |
| 29/07/2026 | 1.16 | 1.15 | 1.16 | 16,858 | 27 | 14,554 |
| 28/07/2026 | 1.17 | 1.15 | 1.17 | 25,707 | 35 | 22,227 |
| 27/07/2026 | 1.16 | 1.14 | 1.15 | 10,599 | 18 | 9,244 |
| 26/07/2026 | 1.16 | 1.14 | 1.15 | 9,857 | 14 | 8,593 |
| 23/07/2026 | 1.16 | 1.13 | 1.16 | 48,244 | 57 | 42,205 |
| 22/07/2026 | 1.14 | 1.13 | 1.14 | 3,727 | 12 | 3,294 |
| 21/07/2026 | 1.13 | 1.12 | 1.13 | 11,587 | 21 | 10,276 |
| 20/07/2026 | 1.13 | 1.12 | 1.13 | 5,234 | 15 | 4,661 |
| 19/07/2026 | 1.14 | 1.12 | 1.13 | 6,811 | 23 | 6,026 |
| 16/07/2026 | 1.14 | 1.13 | 1.14 | 8,859 | 24 | 7,835 |
| 15/07/2026 | 1.13 | 1.12 | 1.13 | 27,247 | 30 | 24,122 |
| 14/07/2026 | 1.14 | 1.12 | 1.14 | 19,453 | 38 | 17,279 |
| 13/07/2026 | 1.13 | 1.12 | 1.13 | 40,200 | 37 | 35,880 |
| 12/07/2026 | 1.14 | 1.12 | 1.13 | 46,796 | 40 | 41,760 |
| 09/07/2026 | 1.14 | 1.13 | 1.14 | 8,098 | 13 | 7,164 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2025 | 1.23 | 1.18 | 1.20 | 98,361 | 139 | 81,485 |
| 24/08/2025 | 1.21 | 1.17 | 1.18 | 56,541 | 79 | 47,652 |
| 17/08/2025 | 1.23 | 1.16 | 1.17 | 123,153 | 132 | 103,764 |
| 10/08/2025 | 1.24 | 1.15 | 1.24 | 402,637 | 359 | 337,942 |
| 03/08/2025 | 1.15 | 1.13 | 1.14 | 56,477 | 58 | 49,601 |
| 27/07/2025 | 1.15 | 1.12 | 1.14 | 22,454 | 43 | 19,791 |
| 20/07/2025 | 1.15 | 1.12 | 1.15 | 85,409 | 97 | 75,069 |
| 13/07/2025 | 1.16 | 1.12 | 1.15 | 74,875 | 98 | 65,616 |
| 06/07/2025 | 1.16 | 1.13 | 1.16 | 27,165 | 85 | 23,701 |
| 29/06/2025 | 1.17 | 1.10 | 1.16 | 133,194 | 173 | 117,963 |
| 22/06/2025 | 1.18 | 1.13 | 1.18 | 27,146 | 47 | 23,453 |
| 15/06/2025 | 1.16 | 1.12 | 1.15 | 17,980 | 56 | 15,790 |
| 11/06/2025 | 1.17 | 1.14 | 1.17 | 30,331 | 30 | 26,231 |
| 01/06/2025 | 1.17 | 1.15 | 1.16 | 36,548 | 57 | 31,639 |
| 26/05/2025 | 1.18 | 1.15 | 1.17 | 39,209 | 46 | 33,743 |
| 18/05/2025 | 1.20 | 1.15 | 1.18 | 31,255 | 59 | 26,702 |
| 11/05/2025 | 1.21 | 1.13 | 1.21 | 80,941 | 94 | 69,420 |
| 04/05/2025 | 1.18 | 1.12 | 1.15 | 161,466 | 84 | 141,521 |
| 27/04/2025 | 1.19 | 1.15 | 1.19 | 20,007 | 33 | 17,236 |
| 20/04/2025 | 1.21 | 1.14 | 1.21 | 56,400 | 80 | 47,815 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 1.26 | 1.23 | 1.24 | 214,442 | 281 | 172,880 |
| 01/09/2021 | 1.36 | 1.19 | 1.23 | 562,225 | 614 | 446,898 |
| 01/08/2021 | 1.45 | 1.34 | 1.37 | 859,293 | 706 | 613,133 |
| 01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |
| 01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |
| 02/05/2021 | 1.54 | 1.23 | 1.49 | 3,484,337 | 2,563 | 2,433,631 |
| 01/04/2021 | 1.27 | 1.16 | 1.26 | 1,259,899 | 1,241 | 1,036,966 |
| 01/03/2021 | 1.29 | 1.11 | 1.24 | 4,742,222 | 1,677 | 4,010,320 |
| 01/02/2021 | 1.26 | 1.13 | 1.19 | 925,117 | 718 | 767,625 |
| 03/01/2021 | 1.21 | 1.13 | 1.18 | 140,510 | 215 | 121,726 |
| 01/12/2020 | 1.28 | 1.11 | 1.15 | 381,018 | 397 | 311,348 |
| 01/11/2020 | 1.42 | 1.14 | 1.23 | 631,442 | 785 | 496,411 |
| 01/10/2020 | 1.19 | 1.09 | 1.15 | 406,015 | 540 | 357,300 |
| 01/09/2020 | 1.17 | 1.01 | 1.16 | 329,268 | 487 | 295,965 |
| 04/08/2020 | 1.05 | 1.00 | 1.02 | 68,497 | 140 | 67,562 |
| 01/07/2020 | 1.09 | 0.96 | 1.00 | 172,644 | 230 | 171,978 |
| 01/06/2020 | 1.01 | 0.93 | 0.99 | 73,717 | 171 | 76,596 |
| 10/05/2020 | 1.00 | 0.93 | 0.95 | 32,238 | 13 | 32,754 |
| 01/03/2020 | 1.03 | 0.97 | 1.01 | 130,536 | 164 | 131,211 |
| 02/02/2020 | 1.14 | 0.91 | 1.03 | 173,366 | 333 | 173,559 |