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 |
|---|---|---|---|---|---|---|
| 09/06/2026 | 1.16 | 1.14 | 1.15 | 30,151 | 28 | 26,292 |
| 08/06/2026 | 1.17 | 1.14 | 1.15 | 23,507 | 32 | 20,500 |
| 07/06/2026 | 1.16 | 1.14 | 1.16 | 21,730 | 49 | 18,909 |
| 04/06/2026 | 1.16 | 1.15 | 1.16 | 78,552 | 41 | 68,290 |
| 03/06/2026 | 1.16 | 1.15 | 1.16 | 71,702 | 61 | 61,943 |
| 02/06/2026 | 1.18 | 1.16 | 1.17 | 45,437 | 35 | 39,098 |
| 01/06/2026 | 1.18 | 1.16 | 1.18 | 95,356 | 52 | 82,116 |
| 31/05/2026 | 1.17 | 1.16 | 1.16 | 103,614 | 59 | 89,179 |
| 24/05/2026 | 1.18 | 1.17 | 1.17 | 30,238 | 22 | 25,828 |
| 21/05/2026 | 1.18 | 1.16 | 1.18 | 110,972 | 61 | 95,206 |
| 20/05/2026 | 1.18 | 1.17 | 1.17 | 54,347 | 43 | 46,409 |
| 19/05/2026 | 1.19 | 1.17 | 1.17 | 23,498 | 23 | 19,929 |
| 18/05/2026 | 1.19 | 1.17 | 1.19 | 118,291 | 68 | 100,854 |
| 17/05/2026 | 1.19 | 1.18 | 1.19 | 46,469 | 22 | 39,119 |
| 14/05/2026 | 1.19 | 1.18 | 1.19 | 43,368 | 34 | 36,620 |
| 13/05/2026 | 1.20 | 1.18 | 1.20 | 127,057 | 69 | 106,970 |
| 12/05/2026 | 1.19 | 1.18 | 1.19 | 22,624 | 16 | 19,168 |
| 11/05/2026 | 1.19 | 1.17 | 1.19 | 37,566 | 29 | 31,844 |
| 10/05/2026 | 1.19 | 1.17 | 1.19 | 31,843 | 30 | 26,978 |
| 07/05/2026 | 1.19 | 1.17 | 1.19 | 42,805 | 36 | 36,118 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/11/2024 | 1.27 | 1.24 | 1.25 | 23,163 | 21 | 18,461 |
| 17/11/2024 | 1.28 | 1.24 | 1.25 | 37,200 | 46 | 29,573 |
| 10/11/2024 | 1.29 | 1.26 | 1.29 | 166,607 | 135 | 130,627 |
| 03/11/2024 | 1.28 | 1.25 | 1.27 | 148,760 | 147 | 117,715 |
| 27/10/2024 | 1.26 | 1.22 | 1.26 | 73,097 | 79 | 59,194 |
| 20/10/2024 | 1.25 | 1.21 | 1.23 | 190,081 | 169 | 155,346 |
| 13/10/2024 | 1.26 | 1.22 | 1.26 | 45,390 | 62 | 36,532 |
| 06/10/2024 | 1.26 | 1.23 | 1.25 | 23,954 | 36 | 19,283 |
| 29/09/2024 | 1.28 | 1.21 | 1.25 | 81,783 | 105 | 66,785 |
| 22/09/2024 | 1.26 | 1.22 | 1.25 | 93,097 | 89 | 75,701 |
| 15/09/2024 | 1.27 | 1.23 | 1.25 | 97,004 | 99 | 77,976 |
| 08/09/2024 | 1.28 | 1.26 | 1.27 | 45,887 | 74 | 36,289 |
| 01/09/2024 | 1.30 | 1.26 | 1.28 | 76,503 | 71 | 60,185 |
| 25/08/2024 | 1.30 | 1.27 | 1.29 | 88,822 | 77 | 69,198 |
| 18/08/2024 | 1.29 | 1.27 | 1.28 | 102,951 | 138 | 80,816 |
| 11/08/2024 | 1.31 | 1.28 | 1.30 | 137,019 | 113 | 106,122 |
| 04/08/2024 | 1.31 | 1.27 | 1.29 | 43,293 | 71 | 33,653 |
| 28/07/2024 | 1.35 | 1.28 | 1.31 | 114,383 | 93 | 86,681 |
| 21/07/2024 | 1.35 | 1.31 | 1.35 | 236,270 | 215 | 176,906 |
| 14/07/2024 | 1.36 | 1.30 | 1.34 | 804,895 | 573 | 602,458 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2018 | 1.56 | 1.35 | 1.36 | 461,021 | 484 | 318,515 |
| 01/04/2018 | 1.49 | 1.41 | 1.42 | 165,831 | 149 | 113,841 |
| 01/03/2018 | 1.54 | 1.39 | 1.46 | 159,255 | 252 | 109,249 |
| 01/02/2018 | 1.72 | 1.41 | 1.41 | 114,064 | 227 | 71,689 |
| 02/01/2018 | 1.88 | 1.69 | 1.69 | 125,385 | 265 | 71,960 |
| 03/12/2017 | 1.97 | 1.82 | 1.87 | 63,672 | 118 | 33,475 |
| 01/11/2017 | 2.19 | 1.94 | 1.98 | 490,907 | 398 | 232,584 |
| 01/10/2017 | 2.18 | 1.90 | 2.05 | 617,012 | 803 | 297,419 |
| 05/09/2017 | 1.99 | 1.79 | 1.99 | 129,604 | 159 | 68,703 |
| 01/08/2017 | 2.00 | 1.72 | 1.80 | 150,465 | 222 | 81,060 |
| 02/07/2017 | 2.11 | 2.00 | 2.00 | 240,453 | 211 | 115,883 |
| 01/06/2017 | 2.12 | 2.04 | 2.10 | 118,741 | 95 | 56,754 |
| 01/05/2017 | 2.11 | 2.00 | 2.10 | 240,046 | 233 | 114,997 |
| 02/04/2017 | 2.28 | 2.17 | 2.21 | 155,264 | 226 | 70,390 |
| 01/03/2017 | 2.34 | 2.17 | 2.27 | 93,043 | 190 | 41,413 |
| 01/02/2017 | 2.34 | 2.13 | 2.25 | 317,868 | 258 | 142,749 |
| 02/01/2017 | 2.16 | 2.11 | 2.13 | 137,909 | 202 | 64,810 |
| 01/12/2016 | 2.21 | 2.11 | 2.15 | 96,076 | 97 | 44,912 |
| 01/11/2016 | 2.21 | 2.10 | 2.15 | 206,163 | 245 | 96,354 |
| 03/10/2016 | 2.26 | 2.10 | 2.15 | 179,037 | 240 | 82,543 |