Menu

AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical

Loading data
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
05/08/2026 1.21 1.19 1.20 62,812 48 52,554
04/08/2026 1.21 1.19 1.19 174,693 82 145,543
03/08/2026 1.26 1.20 1.22 1,695,577 603 1,378,636
02/08/2026 1.22 1.19 1.22 355,010 142 296,153
30/07/2026 1.24 1.20 1.20 741,714 219 604,882
29/07/2026 1.22 1.16 1.22 2,322,836 245 1,927,291
28/07/2026 1.19 1.16 1.17 318,732 79 271,665
27/07/2026 1.18 1.17 1.18 8,010 12 6,838
26/07/2026 1.17 1.16 1.17 80,020 32 68,725
23/07/2026 1.17 1.15 1.16 39,909 20 34,515
22/07/2026 1.16 1.15 1.16 43,056 30 37,345
21/07/2026 1.16 1.15 1.16 3,462 9 3,002
20/07/2026 1.16 1.16 1.16 3,778 6 3,257
19/07/2026 1.17 1.16 1.16 3,173 5 2,731
16/07/2026 1.18 1.18 1.18 4,720 3 4,000
15/07/2026 1.18 1.16 1.18 83,902 28 72,109
14/07/2026 1.16 1.16 1.16 5,800 2 5,000
13/07/2026 1.16 1.14 1.16 430 4 377
12/07/2026 1.16 1.15 1.16 22 3 19
09/07/2026 1.16 1.15 1.16 3,314 8 2,882
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/08/2025 1.15 1.04 1.14 1,178,574 805 1,086,849
24/08/2025 1.23 1.14 1.15 535,878 591 449,819
17/08/2025 1.26 1.08 1.13 372,233 343 325,322
10/08/2025 1.34 1.23 1.26 1,040,254 610 815,550
03/08/2025 1.35 1.09 1.35 1,110,800 640 897,193
27/07/2025 1.08 0.94 1.08 1,012,529 521 988,304
20/07/2025 0.97 0.88 0.97 389,416 326 420,810
13/07/2025 0.93 0.85 0.91 780,316 397 867,398
06/07/2025 0.86 0.82 0.86 152,790 119 180,935
29/06/2025 0.86 0.75 0.84 606,012 316 765,403
22/06/2025 0.74 0.71 0.73 52,333 56 71,470
15/06/2025 0.73 0.69 0.71 74,936 118 106,642
11/06/2025 0.73 0.71 0.71 27,845 26 38,547
01/06/2025 0.76 0.73 0.74 85,394 97 114,624
26/05/2025 0.76 0.71 0.74 457,226 313 621,538
18/05/2025 0.73 0.68 0.72 195,665 132 276,691
11/05/2025 0.68 0.67 0.68 13,250 20 19,491
04/05/2025 0.69 0.67 0.67 24,028 44 35,648
27/04/2025 0.70 0.64 0.68 54,908 65 83,480
20/04/2025 0.64 0.62 0.64 45,804 49 72,141
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2021 0.61 0.55 0.58 658,626 629 1,133,171
01/09/2021 0.58 0.55 0.57 311,385 374 549,714
01/08/2021 0.58 0.53 0.58 553,513 631 994,785
01/07/2021 0.61 0.56 0.57 792,614 685 1,358,511
01/06/2021 0.67 0.59 0.60 1,991,172 1,580 3,203,956
02/05/2021 0.66 0.58 0.65 4,008,653 2,951 6,434,638
01/04/2021 0.60 0.50 0.60 2,155,412 1,275 3,896,094
01/03/2021 0.56 0.47 0.56 1,649,753 1,033 3,241,353
01/02/2021 0.58 0.50 0.52 1,802,507 1,150 3,451,978
03/01/2021 0.58 0.50 0.57 2,245,374 1,500 4,106,907
01/12/2020 0.53 0.46 0.51 1,815,573 1,371 3,666,407
01/11/2020 0.46 0.44 0.46 321,720 241 722,646
01/10/2020 0.47 0.44 0.45 976,245 747 2,164,353
01/09/2020 0.47 0.45 0.46 433,961 330 958,872
04/08/2020 0.47 0.45 0.45 499,290 397 1,099,407
01/07/2020 0.49 0.44 0.45 527,199 462 1,141,695
01/06/2020 0.51 0.44 0.49 1,103,621 832 2,344,088
10/05/2020 0.46 0.40 0.45 426,120 327 1,016,719
01/03/2020 0.51 0.45 0.45 606,464 433 1,230,366
02/02/2020 0.55 0.51 0.53 976,119 682 1,841,370
Download Table