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 |
|---|---|---|---|---|---|---|
| 05/02/2026 | 1.21 | 1.19 | 1.20 | 99,228 | 74 | 82,687 |
| 04/02/2026 | 1.20 | 1.18 | 1.20 | 61,739 | 31 | 51,856 |
| 03/02/2026 | 1.20 | 1.18 | 1.20 | 95,271 | 43 | 80,062 |
| 02/02/2026 | 1.20 | 1.18 | 1.19 | 92,748 | 57 | 78,012 |
| 01/02/2026 | 1.20 | 1.18 | 1.19 | 39,520 | 37 | 33,252 |
| 29/01/2026 | 1.19 | 1.18 | 1.19 | 207,834 | 53 | 176,130 |
| 28/01/2026 | 1.19 | 1.17 | 1.18 | 63,373 | 39 | 53,715 |
| 27/01/2026 | 1.19 | 1.18 | 1.19 | 12,056 | 16 | 10,210 |
| 26/01/2026 | 1.19 | 1.17 | 1.19 | 62,122 | 38 | 52,817 |
| 25/01/2026 | 1.20 | 1.16 | 1.18 | 109,690 | 87 | 93,263 |
| 22/01/2026 | 1.20 | 1.19 | 1.20 | 77,733 | 33 | 65,299 |
| 21/01/2026 | 1.21 | 1.18 | 1.20 | 93,675 | 52 | 78,584 |
| 20/01/2026 | 1.22 | 1.18 | 1.21 | 523,865 | 189 | 435,757 |
| 19/01/2026 | 1.24 | 1.18 | 1.21 | 3,212,229 | 321 | 2,708,986 |
| 18/01/2026 | 1.24 | 1.21 | 1.24 | 442,235 | 106 | 359,575 |
| 15/01/2026 | 1.23 | 1.20 | 1.23 | 118,026 | 94 | 97,175 |
| 14/01/2026 | 1.24 | 1.19 | 1.23 | 737,918 | 294 | 608,167 |
| 13/01/2026 | 1.19 | 1.18 | 1.19 | 8,805 | 13 | 7,461 |
| 12/01/2026 | 1.19 | 1.18 | 1.18 | 16,148 | 8 | 13,684 |
| 11/01/2026 | 1.19 | 1.18 | 1.19 | 162,983 | 23 | 138,120 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/05/2023 | 1.14 | 1.04 | 1.12 | 1,536,214 | 829 | 1,408,288 |
| 01/05/2023 | 1.08 | 0.99 | 1.08 | 166,555 | 266 | 160,506 |
| 25/04/2023 | 1.09 | 1.05 | 1.05 | 179,626 | 168 | 166,744 |
| 16/04/2023 | 1.10 | 1.05 | 1.06 | 166,445 | 249 | 155,030 |
| 09/04/2023 | 1.06 | 1.03 | 1.06 | 72,698 | 61 | 70,087 |
| 02/04/2023 | 1.07 | 1.04 | 1.06 | 29,198 | 44 | 27,790 |
| 26/03/2023 | 1.07 | 1.01 | 1.06 | 54,604 | 100 | 52,008 |
| 19/03/2023 | 1.02 | 1.00 | 1.02 | 50,084 | 49 | 49,947 |
| 12/03/2023 | 1.04 | 1.00 | 1.01 | 74,965 | 86 | 73,729 |
| 05/03/2023 | 1.05 | 1.02 | 1.05 | 32,149 | 38 | 30,851 |
| 26/02/2023 | 1.04 | 1.02 | 1.03 | 102,997 | 101 | 99,890 |
| 19/02/2023 | 1.06 | 1.03 | 1.04 | 51,995 | 40 | 49,615 |
| 12/02/2023 | 1.10 | 1.04 | 1.06 | 239,457 | 243 | 224,424 |
| 05/02/2023 | 1.05 | 1.03 | 1.05 | 131,132 | 91 | 125,433 |
| 29/01/2023 | 1.05 | 1.03 | 1.04 | 20,695 | 48 | 19,812 |
| 22/01/2023 | 1.06 | 1.03 | 1.04 | 49,914 | 67 | 47,815 |
| 15/01/2023 | 1.07 | 1.03 | 1.05 | 29,471 | 46 | 28,253 |
| 08/01/2023 | 1.08 | 1.03 | 1.04 | 54,008 | 88 | 51,782 |
| 02/01/2023 | 1.05 | 1.01 | 1.04 | 62,809 | 86 | 61,555 |
| 26/12/2022 | 1.07 | 1.01 | 1.07 | 72,849 | 84 | 71,224 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2011 | 3.21 | 2.95 | 3.07 | 178,056 | 229 | 58,986 |
| 01/08/2011 | 3.45 | 3.25 | 3.42 | 195,310 | 147 | 57,944 |
| 03/07/2011 | 3.50 | 3.36 | 3.45 | 135,939 | 154 | 39,869 |
| 01/06/2011 | 3.70 | 3.45 | 3.48 | 447,669 | 259 | 126,823 |
| 02/05/2011 | 3.75 | 3.50 | 3.70 | 276,472 | 178 | 75,629 |
| 03/04/2011 | 3.80 | 3.36 | 3.50 | 187,427 | 205 | 51,672 |
| 01/03/2011 | 3.74 | 3.60 | 3.68 | 137,937 | 130 | 37,533 |
| 01/02/2011 | 3.76 | 3.60 | 3.71 | 217,310 | 145 | 58,694 |
| 02/01/2011 | 3.99 | 3.61 | 3.66 | 280,834 | 294 | 73,694 |
| 01/12/2010 | 3.95 | 3.75 | 3.80 | 256,014 | 186 | 66,649 |
| 01/11/2010 | 4.01 | 3.75 | 3.98 | 482,709 | 390 | 122,211 |
| 03/10/2010 | 3.82 | 3.65 | 3.81 | 223,415 | 293 | 60,431 |
| 01/09/2010 | 3.76 | 3.66 | 3.73 | 111,794 | 135 | 30,054 |
| 01/08/2010 | 3.88 | 3.66 | 3.71 | 231,002 | 166 | 61,766 |
| 01/07/2010 | 3.75 | 3.63 | 3.70 | 117,808 | 127 | 31,824 |
| 01/06/2010 | 3.88 | 3.63 | 3.75 | 147,974 | 155 | 39,773 |
| 02/05/2010 | 3.99 | 3.70 | 3.81 | 616,055 | 240 | 158,559 |
| 01/04/2010 | 4.26 | 3.65 | 3.95 | 1,556,097 | 583 | 384,490 |
| 01/03/2010 | 3.75 | 3.56 | 3.68 | 602,954 | 234 | 166,011 |
| 01/02/2010 | 3.80 | 3.60 | 3.70 | 487,286 | 215 | 131,335 |