AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 29/10/2026
MarketSecond
High Price1.36
Last Closing1.34
No. of Transactions245
SectorReal Estate
Low Price1.33
Opening Price1.34
No. of Shares463,525
Div0.00
Change0.01
Closing Price1.35
Average Price1.34
P/E17.82
Value Traded623,145
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2026 | 1.18 | 1.16 | 1.17 | 48,431 | 31 | 41,435 |
| 02/09/2026 | 1.17 | 1.15 | 1.16 | 94,233 | 69 | 81,307 |
| 01/09/2026 | 1.18 | 1.15 | 1.16 | 235,134 | 99 | 202,265 |
| 31/08/2026 | 1.18 | 1.16 | 1.17 | 53,491 | 49 | 45,927 |
| 30/08/2026 | 1.19 | 1.17 | 1.17 | 36,224 | 29 | 30,776 |
| 27/08/2026 | 1.18 | 1.17 | 1.18 | 1,208 | 8 | 1,028 |
| 26/08/2026 | 1.19 | 1.16 | 1.18 | 154,365 | 120 | 131,937 |
| 24/08/2026 | 1.19 | 1.17 | 1.19 | 107,838 | 43 | 92,032 |
| 23/08/2026 | 1.18 | 1.17 | 1.17 | 38,444 | 46 | 32,790 |
| 20/08/2026 | 1.20 | 1.18 | 1.19 | 12,922 | 12 | 10,950 |
| 19/08/2026 | 1.19 | 1.18 | 1.18 | 80,484 | 48 | 68,189 |
| 18/08/2026 | 1.20 | 1.18 | 1.20 | 37,605 | 31 | 31,682 |
| 17/08/2026 | 1.21 | 1.19 | 1.21 | 44,239 | 41 | 37,066 |
| 16/08/2026 | 1.20 | 1.18 | 1.20 | 42,278 | 41 | 35,766 |
| 13/08/2026 | 1.19 | 1.18 | 1.19 | 71,097 | 42 | 60,251 |
| 12/08/2026 | 1.20 | 1.18 | 1.19 | 41,350 | 43 | 34,848 |
| 11/08/2026 | 1.19 | 1.18 | 1.18 | 81,182 | 38 | 68,275 |
| 10/08/2026 | 1.20 | 1.19 | 1.20 | 41,663 | 30 | 35,008 |
| 09/08/2026 | 1.20 | 1.19 | 1.20 | 68,668 | 66 | 57,631 |
| 06/08/2026 | 1.20 | 1.18 | 1.20 | 61,993 | 37 | 52,114 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/01/2026 | 1.27 | 1.15 | 1.25 | 2,668,058 | 1,125 | 2,184,758 |
| 11/01/2026 | 1.17 | 1.11 | 1.16 | 531,474 | 321 | 464,835 |
| 04/01/2026 | 1.14 | 1.11 | 1.13 | 94,708 | 137 | 84,676 |
| 28/12/2025 | 1.16 | 1.12 | 1.13 | 173,935 | 156 | 153,402 |
| 21/12/2025 | 1.18 | 1.13 | 1.15 | 426,534 | 308 | 368,292 |
| 14/12/2025 | 1.15 | 1.09 | 1.14 | 306,402 | 279 | 272,774 |
| 07/12/2025 | 1.11 | 1.09 | 1.09 | 56,340 | 59 | 51,307 |
| 30/11/2025 | 1.12 | 1.09 | 1.10 | 65,384 | 88 | 59,149 |
| 23/11/2025 | 1.11 | 1.09 | 1.10 | 22,414 | 48 | 20,442 |
| 16/11/2025 | 1.12 | 1.09 | 1.12 | 47,593 | 49 | 43,322 |
| 09/11/2025 | 1.13 | 1.09 | 1.11 | 100,792 | 127 | 91,046 |
| 02/11/2025 | 1.12 | 1.09 | 1.10 | 93,152 | 114 | 84,807 |
| 26/10/2025 | 1.13 | 1.09 | 1.09 | 155,405 | 139 | 140,295 |
| 19/10/2025 | 1.16 | 1.10 | 1.13 | 184,462 | 185 | 164,037 |
| 12/10/2025 | 1.18 | 1.11 | 1.16 | 630,857 | 369 | 549,832 |
| 05/10/2025 | 1.13 | 1.08 | 1.11 | 315,291 | 261 | 284,505 |
| 28/09/2025 | 1.08 | 1.06 | 1.07 | 163,315 | 175 | 152,971 |
| 21/09/2025 | 1.10 | 1.06 | 1.08 | 330,740 | 315 | 306,000 |
| 14/09/2025 | 1.14 | 1.07 | 1.10 | 690,893 | 477 | 630,470 |
| 07/09/2025 | 1.19 | 1.05 | 1.10 | 1,162,574 | 908 | 1,054,532 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 0.65 | 0.64 | 0.65 | 272,105 | 227 | 423,484 |
| 01/05/2023 | 0.69 | 0.62 | 0.65 | 1,227,982 | 527 | 1,842,683 |
| 02/04/2023 | 0.66 | 0.63 | 0.66 | 481,382 | 294 | 750,315 |
| 01/03/2023 | 0.65 | 0.61 | 0.64 | 1,046,163 | 482 | 1,661,123 |
| 01/02/2023 | 0.64 | 0.60 | 0.62 | 301,530 | 344 | 490,248 |
| 02/01/2023 | 0.64 | 0.59 | 0.62 | 508,875 | 516 | 829,566 |
| 01/12/2022 | 0.63 | 0.60 | 0.62 | 404,169 | 486 | 655,165 |
| 01/11/2022 | 0.62 | 0.59 | 0.61 | 367,055 | 476 | 603,845 |
| 02/10/2022 | 0.61 | 0.59 | 0.61 | 490,372 | 455 | 822,683 |
| 01/09/2022 | 0.63 | 0.58 | 0.60 | 2,613,996 | 1,118 | 4,367,132 |
| 01/08/2022 | 0.61 | 0.57 | 0.60 | 2,435,916 | 1,119 | 4,121,122 |
| 03/07/2022 | 0.59 | 0.56 | 0.58 | 790,188 | 501 | 1,376,903 |
| 01/06/2022 | 0.60 | 0.56 | 0.59 | 785,705 | 691 | 1,349,383 |
| 08/05/2022 | 0.60 | 0.58 | 0.59 | 538,795 | 485 | 919,279 |
| 03/04/2022 | 0.63 | 0.56 | 0.60 | 713,189 | 575 | 1,189,475 |
| 01/03/2022 | 0.64 | 0.55 | 0.57 | 1,136,617 | 952 | 1,857,758 |
| 01/02/2022 | 0.62 | 0.57 | 0.60 | 583,178 | 731 | 986,144 |
| 02/01/2022 | 0.64 | 0.59 | 0.61 | 772,958 | 902 | 1,268,376 |
| 01/12/2021 | 0.62 | 0.56 | 0.61 | 782,577 | 973 | 1,338,454 |
| 01/11/2021 | 0.60 | 0.56 | 0.57 | 964,487 | 895 | 1,677,992 |