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 |
|---|---|---|---|---|---|---|
| 06/04/2026 | 1.18 | 1.17 | 1.18 | 60,967 | 44 | 52,051 |
| 05/04/2026 | 1.20 | 1.16 | 1.18 | 297,240 | 154 | 253,239 |
| 02/04/2026 | 1.23 | 1.19 | 1.22 | 162,008 | 103 | 134,459 |
| 01/04/2026 | 1.21 | 1.19 | 1.21 | 17,700 | 21 | 14,786 |
| 31/03/2026 | 1.21 | 1.19 | 1.21 | 68,834 | 37 | 57,371 |
| 30/03/2026 | 1.20 | 1.18 | 1.20 | 164,125 | 86 | 138,586 |
| 29/03/2026 | 1.20 | 1.18 | 1.19 | 23,882 | 42 | 20,090 |
| 26/03/2026 | 1.19 | 1.18 | 1.19 | 8,421 | 27 | 7,077 |
| 25/03/2026 | 1.20 | 1.18 | 1.19 | 30,286 | 37 | 25,469 |
| 24/03/2026 | 1.21 | 1.18 | 1.20 | 135,787 | 88 | 114,260 |
| 19/03/2026 | 1.22 | 1.19 | 1.22 | 89,361 | 37 | 74,081 |
| 18/03/2026 | 1.22 | 1.20 | 1.22 | 11,009 | 25 | 9,130 |
| 17/03/2026 | 1.22 | 1.20 | 1.22 | 17,233 | 19 | 14,272 |
| 16/03/2026 | 1.23 | 1.20 | 1.22 | 67,033 | 42 | 55,327 |
| 15/03/2026 | 1.23 | 1.21 | 1.23 | 15,901 | 13 | 13,109 |
| 12/03/2026 | 1.23 | 1.21 | 1.23 | 14,472 | 9 | 11,864 |
| 11/03/2026 | 1.23 | 1.22 | 1.23 | 27,299 | 24 | 22,360 |
| 10/03/2026 | 1.23 | 1.22 | 1.23 | 32,705 | 17 | 26,806 |
| 09/03/2026 | 1.23 | 1.21 | 1.22 | 57,757 | 31 | 47,715 |
| 08/03/2026 | 1.24 | 1.22 | 1.24 | 13,316 | 20 | 10,866 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/02/2024 | 1.31 | 1.25 | 1.30 | 158,776 | 197 | 123,230 |
| 04/02/2024 | 1.27 | 1.25 | 1.27 | 50,439 | 67 | 40,125 |
| 28/01/2024 | 1.28 | 1.25 | 1.27 | 179,174 | 161 | 141,234 |
| 21/01/2024 | 1.30 | 1.27 | 1.29 | 155,008 | 142 | 120,919 |
| 14/01/2024 | 1.31 | 1.28 | 1.30 | 87,978 | 95 | 67,990 |
| 07/01/2024 | 1.33 | 1.29 | 1.31 | 184,062 | 142 | 140,347 |
| 31/12/2023 | 1.33 | 1.29 | 1.33 | 143,670 | 116 | 109,430 |
| 24/12/2023 | 1.36 | 1.30 | 1.31 | 257,779 | 162 | 195,300 |
| 17/12/2023 | 1.39 | 1.28 | 1.36 | 951,147 | 435 | 710,770 |
| 10/12/2023 | 1.31 | 1.26 | 1.31 | 119,557 | 115 | 92,883 |
| 03/12/2023 | 1.30 | 1.26 | 1.29 | 178,955 | 165 | 139,996 |
| 26/11/2023 | 1.28 | 1.23 | 1.28 | 92,024 | 106 | 73,256 |
| 19/11/2023 | 1.29 | 1.19 | 1.24 | 242,341 | 222 | 193,826 |
| 12/11/2023 | 1.23 | 1.18 | 1.22 | 166,845 | 124 | 138,194 |
| 05/11/2023 | 1.22 | 1.18 | 1.20 | 37,312 | 31 | 31,165 |
| 29/10/2023 | 1.25 | 1.18 | 1.23 | 222,081 | 199 | 182,594 |
| 22/10/2023 | 1.20 | 1.19 | 1.20 | 81,104 | 103 | 67,890 |
| 15/10/2023 | 1.22 | 1.18 | 1.22 | 181,139 | 180 | 151,254 |
| 08/10/2023 | 1.25 | 1.18 | 1.21 | 103,258 | 96 | 84,989 |
| 01/10/2023 | 1.28 | 1.25 | 1.28 | 191,620 | 106 | 150,821 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/01/2015 | 3.39 | 2.90 | 2.97 | 500,406 | 394 | 158,393 |
| 01/12/2014 | 3.28 | 2.79 | 3.22 | 1,075,059 | 671 | 347,619 |
| 02/11/2014 | 3.32 | 2.73 | 2.98 | 890,387 | 665 | 306,477 |
| 01/10/2014 | 3.62 | 3.22 | 3.22 | 657,093 | 362 | 192,737 |
| 01/09/2014 | 3.71 | 3.11 | 3.23 | 1,346,725 | 1,073 | 383,174 |
| 03/08/2014 | 3.63 | 2.89 | 3.52 | 1,664,464 | 1,362 | 509,993 |
| 01/07/2014 | 2.83 | 2.43 | 2.83 | 534,694 | 473 | 200,680 |
| 01/06/2014 | 2.75 | 2.11 | 2.45 | 1,340,135 | 979 | 533,054 |
| 04/05/2014 | 2.28 | 1.80 | 2.09 | 451,034 | 399 | 225,531 |
| 01/04/2014 | 1.95 | 1.86 | 1.94 | 320,659 | 326 | 167,495 |
| 02/03/2014 | 1.93 | 1.85 | 1.85 | 109,968 | 125 | 58,403 |
| 02/02/2014 | 1.96 | 1.79 | 1.90 | 227,110 | 176 | 119,275 |
| 02/01/2014 | 2.05 | 1.88 | 1.90 | 387,614 | 347 | 199,594 |
| 01/12/2013 | 1.99 | 1.82 | 1.87 | 414,207 | 487 | 215,053 |
| 03/11/2013 | 1.81 | 1.38 | 1.81 | 527,446 | 618 | 324,521 |
| 01/10/2013 | 1.41 | 1.35 | 1.39 | 93,104 | 141 | 67,502 |
| 01/09/2013 | 1.42 | 1.32 | 1.36 | 148,868 | 251 | 109,558 |
| 01/08/2013 | 1.43 | 1.31 | 1.35 | 98,579 | 125 | 71,283 |
| 01/07/2013 | 1.41 | 1.32 | 1.33 | 107,772 | 152 | 79,658 |
| 02/06/2013 | 1.45 | 1.40 | 1.40 | 124,724 | 139 | 87,357 |