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 |
|---|---|---|---|---|---|---|
| 05/03/2026 | 1.25 | 1.20 | 1.23 | 79,581 | 53 | 64,975 |
| 04/03/2026 | 1.22 | 1.20 | 1.22 | 27,554 | 19 | 22,823 |
| 03/03/2026 | 1.22 | 1.20 | 1.22 | 18,678 | 24 | 15,441 |
| 02/03/2026 | 1.22 | 1.19 | 1.22 | 9,283 | 18 | 7,721 |
| 01/03/2026 | 1.23 | 1.18 | 1.23 | 165,388 | 129 | 138,138 |
| 26/02/2026 | 1.24 | 1.22 | 1.24 | 42,522 | 28 | 34,725 |
| 25/02/2026 | 1.24 | 1.23 | 1.24 | 22,780 | 15 | 18,520 |
| 24/02/2026 | 1.24 | 1.23 | 1.23 | 41,175 | 31 | 33,474 |
| 23/02/2026 | 1.25 | 1.23 | 1.25 | 15,256 | 13 | 12,320 |
| 22/02/2026 | 1.25 | 1.23 | 1.25 | 32,206 | 26 | 25,924 |
| 19/02/2026 | 1.26 | 1.22 | 1.26 | 359,774 | 130 | 290,689 |
| 18/02/2026 | 1.26 | 1.24 | 1.26 | 89,951 | 70 | 72,332 |
| 17/02/2026 | 1.27 | 1.25 | 1.26 | 74,100 | 65 | 59,209 |
| 16/02/2026 | 1.27 | 1.25 | 1.25 | 163,568 | 110 | 129,963 |
| 15/02/2026 | 1.30 | 1.27 | 1.28 | 476,326 | 200 | 372,086 |
| 12/02/2026 | 1.31 | 1.27 | 1.28 | 926,508 | 436 | 722,989 |
| 11/02/2026 | 1.27 | 1.24 | 1.26 | 236,229 | 149 | 187,840 |
| 10/02/2026 | 1.25 | 1.22 | 1.25 | 265,728 | 138 | 214,587 |
| 09/02/2026 | 1.25 | 1.22 | 1.24 | 371,339 | 230 | 300,658 |
| 08/02/2026 | 1.27 | 1.20 | 1.25 | 1,252,398 | 543 | 1,020,738 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2023 | 1.29 | 1.26 | 1.28 | 408,614 | 138 | 319,897 |
| 17/09/2023 | 1.28 | 1.19 | 1.28 | 446,683 | 377 | 355,533 |
| 10/09/2023 | 1.24 | 1.19 | 1.20 | 107,445 | 191 | 88,898 |
| 03/09/2023 | 1.25 | 1.21 | 1.25 | 76,869 | 103 | 62,474 |
| 27/08/2023 | 1.25 | 1.20 | 1.21 | 518,416 | 415 | 421,099 |
| 20/08/2023 | 1.21 | 1.16 | 1.21 | 72,716 | 123 | 61,495 |
| 13/08/2023 | 1.25 | 1.17 | 1.21 | 127,748 | 159 | 106,227 |
| 06/08/2023 | 1.28 | 1.23 | 1.25 | 144,617 | 171 | 116,153 |
| 30/07/2023 | 1.29 | 1.25 | 1.29 | 258,449 | 222 | 203,918 |
| 23/07/2023 | 1.31 | 1.27 | 1.28 | 147,116 | 123 | 114,915 |
| 16/07/2023 | 1.31 | 1.27 | 1.29 | 279,282 | 203 | 216,372 |
| 09/07/2023 | 1.35 | 1.31 | 1.32 | 310,315 | 205 | 233,087 |
| 02/07/2023 | 1.34 | 1.29 | 1.34 | 616,637 | 388 | 466,350 |
| 25/06/2023 | 1.35 | 1.29 | 1.33 | 691,657 | 383 | 523,825 |
| 18/06/2023 | 1.30 | 1.24 | 1.29 | 323,322 | 284 | 254,337 |
| 11/06/2023 | 1.32 | 1.24 | 1.26 | 596,363 | 631 | 468,800 |
| 04/06/2023 | 1.36 | 1.26 | 1.33 | 1,498,091 | 862 | 1,131,447 |
| 28/05/2023 | 1.33 | 1.21 | 1.32 | 840,652 | 664 | 658,579 |
| 21/05/2023 | 1.33 | 1.23 | 1.23 | 1,302,604 | 908 | 1,015,230 |
| 14/05/2023 | 1.29 | 1.13 | 1.23 | 1,807,648 | 1,340 | 1,471,928 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2013 | 1.51 | 1.43 | 1.44 | 100,208 | 173 | 67,681 |
| 01/04/2013 | 1.66 | 1.48 | 1.51 | 392,147 | 452 | 248,093 |
| 03/03/2013 | 1.72 | 1.31 | 1.56 | 776,505 | 884 | 505,701 |
| 03/02/2013 | 1.41 | 1.24 | 1.34 | 308,364 | 475 | 229,225 |
| 02/01/2013 | 1.30 | 1.22 | 1.25 | 119,606 | 183 | 95,596 |
| 02/12/2012 | 1.37 | 1.23 | 1.25 | 156,620 | 248 | 123,328 |
| 01/11/2012 | 1.47 | 1.36 | 1.36 | 131,590 | 169 | 92,850 |
| 01/10/2012 | 1.50 | 1.44 | 1.45 | 67,229 | 138 | 46,230 |
| 02/09/2012 | 1.80 | 1.44 | 1.46 | 207,329 | 403 | 130,005 |
| 01/08/2012 | 1.90 | 1.79 | 1.79 | 45,691 | 102 | 24,836 |
| 01/07/2012 | 2.04 | 1.87 | 1.92 | 83,471 | 183 | 43,167 |
| 03/06/2012 | 2.05 | 1.99 | 2.02 | 84,790 | 134 | 42,269 |
| 01/05/2012 | 2.18 | 1.96 | 2.00 | 119,905 | 183 | 57,862 |
| 01/04/2012 | 2.30 | 2.07 | 2.12 | 232,206 | 272 | 107,452 |
| 01/03/2012 | 2.35 | 2.11 | 2.20 | 167,602 | 208 | 75,204 |
| 01/02/2012 | 2.50 | 2.05 | 2.15 | 400,325 | 373 | 179,747 |
| 02/01/2012 | 2.48 | 2.28 | 2.46 | 138,072 | 204 | 58,238 |
| 01/12/2011 | 2.39 | 2.20 | 2.35 | 451,961 | 429 | 198,266 |
| 01/11/2011 | 3.00 | 2.23 | 2.26 | 477,115 | 554 | 188,784 |
| 02/10/2011 | 3.07 | 2.95 | 3.04 | 147,067 | 138 | 48,866 |