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 |
|---|---|---|---|---|---|---|
| 06/05/2026 | 1.18 | 1.16 | 1.18 | 131,083 | 75 | 112,510 |
| 05/05/2026 | 1.18 | 1.17 | 1.18 | 35,130 | 40 | 29,884 |
| 04/05/2026 | 1.19 | 1.17 | 1.19 | 40,655 | 40 | 34,477 |
| 03/05/2026 | 1.20 | 1.15 | 1.18 | 589,465 | 289 | 505,255 |
| 29/04/2026 | 1.25 | 1.21 | 1.24 | 709,319 | 302 | 575,320 |
| 28/04/2026 | 1.23 | 1.20 | 1.22 | 68,634 | 58 | 56,580 |
| 26/04/2026 | 1.22 | 1.21 | 1.22 | 28,926 | 24 | 23,901 |
| 23/04/2026 | 1.23 | 1.21 | 1.22 | 42,879 | 34 | 35,373 |
| 22/04/2026 | 1.23 | 1.20 | 1.23 | 252,906 | 125 | 206,205 |
| 21/04/2026 | 1.21 | 1.19 | 1.21 | 20,373 | 20 | 16,989 |
| 20/04/2026 | 1.21 | 1.19 | 1.21 | 67,669 | 39 | 56,482 |
| 19/04/2026 | 1.20 | 1.19 | 1.19 | 94,331 | 41 | 78,637 |
| 16/04/2026 | 1.22 | 1.20 | 1.21 | 327,549 | 147 | 269,492 |
| 15/04/2026 | 1.22 | 1.18 | 1.22 | 637,511 | 194 | 530,159 |
| 14/04/2026 | 1.20 | 1.18 | 1.19 | 75,815 | 48 | 64,003 |
| 13/04/2026 | 1.20 | 1.18 | 1.20 | 70,611 | 39 | 59,445 |
| 12/04/2026 | 1.21 | 1.20 | 1.21 | 13,995 | 18 | 11,567 |
| 09/04/2026 | 1.22 | 1.19 | 1.21 | 207,518 | 118 | 172,358 |
| 08/04/2026 | 1.20 | 1.18 | 1.19 | 173,020 | 94 | 144,866 |
| 07/04/2026 | 1.19 | 1.17 | 1.18 | 80,934 | 61 | 69,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2024 | 1.32 | 1.26 | 1.31 | 178,384 | 193 | 138,042 |
| 30/06/2024 | 1.28 | 1.26 | 1.27 | 81,250 | 79 | 63,797 |
| 23/06/2024 | 1.31 | 1.27 | 1.29 | 368,329 | 139 | 287,487 |
| 10/06/2024 | 1.32 | 1.29 | 1.30 | 128,941 | 98 | 99,160 |
| 02/06/2024 | 1.31 | 1.27 | 1.31 | 243,646 | 165 | 187,960 |
| 26/05/2024 | 1.31 | 1.27 | 1.29 | 237,342 | 130 | 184,741 |
| 19/05/2024 | 1.30 | 1.28 | 1.30 | 41,997 | 49 | 32,632 |
| 12/05/2024 | 1.31 | 1.28 | 1.30 | 53,978 | 94 | 41,754 |
| 05/05/2024 | 1.30 | 1.27 | 1.30 | 66,390 | 94 | 51,905 |
| 28/04/2024 | 1.31 | 1.28 | 1.30 | 277,873 | 113 | 215,262 |
| 21/04/2024 | 1.41 | 1.30 | 1.31 | 392,912 | 256 | 293,397 |
| 14/04/2024 | 1.42 | 1.32 | 1.40 | 672,559 | 523 | 491,819 |
| 07/04/2024 | 1.33 | 1.30 | 1.33 | 12,614 | 22 | 9,590 |
| 31/03/2024 | 1.32 | 1.27 | 1.32 | 220,865 | 118 | 170,790 |
| 24/03/2024 | 1.30 | 1.27 | 1.29 | 155,823 | 56 | 121,843 |
| 17/03/2024 | 1.33 | 1.29 | 1.31 | 170,107 | 89 | 129,362 |
| 10/03/2024 | 1.36 | 1.29 | 1.33 | 653,824 | 432 | 488,533 |
| 03/03/2024 | 1.32 | 1.29 | 1.29 | 197,701 | 96 | 152,586 |
| 25/02/2024 | 1.33 | 1.27 | 1.32 | 291,645 | 142 | 221,714 |
| 18/02/2024 | 1.32 | 1.28 | 1.30 | 269,236 | 161 | 208,599 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2016 | 2.24 | 2.16 | 2.24 | 225,232 | 274 | 102,497 |
| 01/08/2016 | 2.38 | 2.14 | 2.22 | 698,223 | 563 | 312,649 |
| 03/07/2016 | 2.40 | 2.20 | 2.20 | 156,726 | 137 | 68,050 |
| 01/06/2016 | 2.41 | 2.31 | 2.38 | 215,139 | 92 | 89,981 |
| 02/05/2016 | 2.45 | 2.19 | 2.42 | 214,211 | 149 | 90,656 |
| 03/04/2016 | 2.55 | 2.46 | 2.50 | 135,980 | 96 | 54,509 |
| 01/03/2016 | 2.65 | 2.43 | 2.50 | 203,267 | 211 | 80,662 |
| 01/02/2016 | 2.47 | 2.42 | 2.42 | 129,475 | 128 | 53,150 |
| 03/01/2016 | 2.46 | 2.31 | 2.43 | 200,950 | 194 | 84,176 |
| 01/12/2015 | 2.57 | 2.17 | 2.32 | 159,049 | 181 | 66,915 |
| 01/11/2015 | 2.55 | 2.20 | 2.20 | 75,950 | 101 | 32,855 |
| 01/10/2015 | 2.57 | 2.17 | 2.20 | 101,384 | 113 | 41,730 |
| 01/09/2015 | 2.75 | 2.55 | 2.57 | 93,592 | 90 | 34,975 |
| 02/08/2015 | 3.15 | 2.79 | 2.79 | 4,188,904 | 295 | 1,334,546 |
| 01/07/2015 | 3.13 | 2.98 | 3.01 | 168,911 | 165 | 55,552 |
| 01/06/2015 | 3.30 | 3.06 | 3.10 | 2,576,637 | 175 | 795,541 |
| 03/05/2015 | 3.30 | 2.99 | 3.09 | 780,438 | 251 | 244,473 |
| 01/04/2015 | 3.37 | 2.80 | 3.30 | 2,182,727 | 854 | 678,806 |
| 01/03/2015 | 3.00 | 2.84 | 2.86 | 194,700 | 218 | 66,405 |
| 01/02/2015 | 3.05 | 2.85 | 2.95 | 398,297 | 441 | 135,505 |