Menu

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

Loading data
Performance Indicators 03/11/2026
MarketSecond
High Price1.30
Last Closing1.26
No. of Transactions105
SectorReal Estate
Low Price1.26
Opening Price1.28
No. of Shares254,784
Div0.00
Change0.04
Closing Price1.30
Average Price1.28
P/E14.39
Value Traded326,039

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/01/2026 1.17 1.15 1.16 161,455 85 139,903
13/01/2026 1.16 1.12 1.15 256,162 129 224,704
12/01/2026 1.13 1.11 1.12 21,294 20 19,066
11/01/2026 1.13 1.11 1.12 15,411 34 13,777
08/01/2026 1.13 1.12 1.13 11,113 14 9,903
07/01/2026 1.13 1.12 1.13 14,555 13 12,907
06/01/2026 1.13 1.11 1.12 10,506 27 9,416
05/01/2026 1.13 1.11 1.13 32,733 26 29,465
04/01/2026 1.14 1.12 1.13 25,801 57 22,985
31/12/2025 1.14 1.12 1.13 52,986 39 47,065
30/12/2025 1.15 1.13 1.14 44,497 32 39,134
29/12/2025 1.14 1.13 1.14 26,216 48 23,198
28/12/2025 1.16 1.13 1.14 50,236 37 44,005
24/12/2025 1.16 1.13 1.15 87,161 78 76,782
23/12/2025 1.18 1.16 1.17 271,997 149 232,484
22/12/2025 1.15 1.14 1.15 35,623 30 31,088
21/12/2025 1.15 1.13 1.15 31,752 51 27,938
18/12/2025 1.15 1.13 1.14 70,514 74 62,078
17/12/2025 1.15 1.10 1.15 159,854 121 141,494
16/12/2025 1.10 1.09 1.10 14,203 19 13,015
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/12/2022 0.62 0.61 0.61 76,975 104 126,178
11/12/2022 0.63 0.61 0.62 34,444 82 55,691
04/12/2022 0.63 0.61 0.63 120,827 124 194,844
27/11/2022 0.63 0.60 0.63 152,680 152 246,730
20/11/2022 0.62 0.60 0.62 22,769 48 37,334
13/11/2022 0.62 0.60 0.62 173,115 220 282,683
06/11/2022 0.61 0.60 0.60 76,584 91 127,427
30/10/2022 0.61 0.59 0.61 143,430 187 238,102
23/10/2022 0.61 0.59 0.59 119,874 89 202,368
16/10/2022 0.61 0.59 0.60 112,510 83 187,760
09/10/2022 0.60 0.59 0.60 90,180 58 152,247
02/10/2022 0.61 0.59 0.61 104,401 143 174,517
25/09/2022 0.61 0.59 0.60 194,836 111 329,713
18/09/2022 0.62 0.59 0.61 353,859 191 592,286
11/09/2022 0.61 0.58 0.60 1,337,138 405 2,243,526
04/09/2022 0.62 0.59 0.60 463,514 235 770,321
28/08/2022 0.63 0.58 0.61 483,186 268 801,535
21/08/2022 0.59 0.58 0.58 135,848 85 233,675
14/08/2022 0.60 0.58 0.60 459,313 195 778,623
07/08/2022 0.61 0.57 0.59 1,562,824 693 2,635,703
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2010 0.72 0.65 0.67 8,357,447 3,980 12,219,068
01/12/2009 0.75 0.65 0.65 9,080,317 4,599 12,926,717
01/11/2009 0.89 0.73 0.75 9,275,527 5,286 11,507,208
01/10/2009 0.99 0.83 0.85 25,417,034 9,938 27,511,955
01/09/2009 1.03 0.78 0.97 25,958,698 10,756 27,261,512
02/08/2009 0.91 0.74 0.79 14,896,195 7,932 18,285,237
01/07/2009 0.88 0.66 0.82 12,155,891 7,715 15,596,988
01/06/2009 1.06 0.79 0.84 9,077,310 5,967 9,434,550
03/05/2009 1.16 0.91 1.02 14,150,535 9,072 13,472,684
01/04/2009 1.58 1.07 1.12 48,112,997 16,840 35,466,456
01/03/2009 1.79 1.10 1.38 143,936,108 25,458 99,215,731
01/02/2009 1.30 0.78 1.25 62,413,716 19,092 55,436,154
04/01/2009 0.88 0.64 0.78 13,658,635 7,991 17,347,651
01/12/2008 0.92 0.63 0.63 5,981,879 4,964 7,614,613
02/11/2008 1.45 0.86 0.92 23,193,789 9,406 19,211,869
05/10/2008 1.56 1.04 1.11 17,178,274 7,243 13,271,851
01/09/2008 2.12 1.54 1.59 53,876,486 12,828 29,600,595
03/08/2008 2.42 2.02 2.09 79,958,194 13,382 35,458,258
01/07/2008 2.55 2.21 2.25 79,897,801 13,059 33,226,566
01/06/2008 2.80 2.01 2.40 153,155,086 18,859 62,920,506
Download Table