AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 13/08/2026
MarketSecond
High Price1.19
Last Closing1.19
No. of Transactions42
SectorReal Estate
Low Price1.18
Opening Price1.18
No. of Shares60,251
Div0.00
Change0.00
Closing Price1.19
Average Price1.18
P/E15.71
Value Traded71,097
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/03/2026 | 1.18 | 1.15 | 1.18 | 19,046 | 21 | 16,417 |
| 15/03/2026 | 1.18 | 1.17 | 1.17 | 3,886 | 14 | 3,295 |
| 12/03/2026 | 1.19 | 1.17 | 1.17 | 1,814 | 9 | 1,550 |
| 11/03/2026 | 1.18 | 1.17 | 1.18 | 22,701 | 24 | 19,302 |
| 10/03/2026 | 1.19 | 1.16 | 1.18 | 3,939 | 13 | 3,343 |
| 09/03/2026 | 1.19 | 1.18 | 1.18 | 407 | 11 | 345 |
| 08/03/2026 | 1.18 | 1.17 | 1.18 | 22,129 | 20 | 18,869 |
| 05/03/2026 | 1.20 | 1.17 | 1.19 | 194,066 | 96 | 163,027 |
| 04/03/2026 | 1.18 | 1.15 | 1.17 | 36,860 | 47 | 31,803 |
| 03/03/2026 | 1.18 | 1.14 | 1.18 | 68,238 | 58 | 58,583 |
| 02/03/2026 | 1.16 | 1.15 | 1.16 | 8,917 | 19 | 7,718 |
| 01/03/2026 | 1.19 | 1.14 | 1.19 | 82,468 | 36 | 71,306 |
| 26/02/2026 | 1.20 | 1.17 | 1.19 | 17,537 | 21 | 14,796 |
| 25/02/2026 | 1.20 | 1.18 | 1.20 | 7,996 | 14 | 6,722 |
| 24/02/2026 | 1.20 | 1.18 | 1.20 | 13,898 | 10 | 11,700 |
| 23/02/2026 | 1.20 | 1.18 | 1.20 | 30,228 | 17 | 25,610 |
| 22/02/2026 | 1.20 | 1.19 | 1.20 | 4,284 | 14 | 3,590 |
| 19/02/2026 | 1.19 | 1.17 | 1.19 | 25,722 | 18 | 21,800 |
| 18/02/2026 | 1.21 | 1.19 | 1.19 | 75,153 | 48 | 62,520 |
| 17/02/2026 | 1.23 | 1.20 | 1.21 | 537,735 | 130 | 442,975 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2024 | 0.71 | 0.68 | 0.71 | 56,919 | 46 | 81,712 |
| 01/09/2024 | 0.69 | 0.68 | 0.68 | 11,861 | 14 | 17,240 |
| 25/08/2024 | 0.71 | 0.68 | 0.70 | 121,245 | 98 | 174,226 |
| 18/08/2024 | 0.70 | 0.67 | 0.68 | 83,550 | 101 | 120,750 |
| 11/08/2024 | 0.68 | 0.65 | 0.66 | 46,366 | 67 | 70,934 |
| 04/08/2024 | 0.68 | 0.65 | 0.65 | 66,348 | 78 | 101,502 |
| 28/07/2024 | 0.69 | 0.66 | 0.67 | 13,372 | 27 | 19,821 |
| 21/07/2024 | 0.69 | 0.67 | 0.68 | 75,630 | 44 | 111,751 |
| 14/07/2024 | 0.70 | 0.68 | 0.70 | 294,503 | 59 | 427,304 |
| 08/07/2024 | 0.69 | 0.69 | 0.69 | 87,645 | 47 | 127,022 |
| 30/06/2024 | 0.70 | 0.69 | 0.69 | 21,830 | 40 | 31,524 |
| 23/06/2024 | 0.71 | 0.69 | 0.69 | 25,658 | 43 | 37,091 |
| 10/06/2024 | 0.71 | 0.69 | 0.70 | 101,423 | 59 | 146,343 |
| 02/06/2024 | 0.70 | 0.69 | 0.69 | 7,185 | 29 | 10,412 |
| 26/05/2024 | 0.71 | 0.69 | 0.70 | 56,292 | 100 | 80,485 |
| 19/05/2024 | 0.71 | 0.69 | 0.69 | 34,750 | 66 | 50,125 |
| 12/05/2024 | 0.73 | 0.67 | 0.69 | 111,406 | 195 | 156,278 |
| 05/05/2024 | 0.70 | 0.64 | 0.67 | 75,321 | 121 | 111,246 |
| 28/04/2024 | 0.65 | 0.62 | 0.65 | 58,097 | 63 | 91,184 |
| 21/04/2024 | 0.67 | 0.64 | 0.67 | 43,607 | 58 | 66,762 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2018 | 0.43 | 0.39 | 0.40 | 566,673 | 742 | 1,390,364 |
| 02/01/2018 | 0.41 | 0.38 | 0.39 | 317,253 | 488 | 805,646 |
| 03/12/2017 | 0.40 | 0.37 | 0.38 | 420,937 | 642 | 1,097,666 |
| 01/11/2017 | 0.42 | 0.39 | 0.39 | 413,227 | 544 | 1,020,573 |
| 01/10/2017 | 0.46 | 0.42 | 0.42 | 944,379 | 869 | 2,158,467 |
| 05/09/2017 | 0.45 | 0.43 | 0.43 | 563,645 | 518 | 1,300,740 |
| 01/08/2017 | 0.45 | 0.43 | 0.45 | 1,031,473 | 918 | 2,340,462 |
| 02/07/2017 | 0.49 | 0.44 | 0.44 | 1,709,290 | 1,292 | 3,728,793 |
| 01/06/2017 | 0.47 | 0.44 | 0.46 | 724,496 | 637 | 1,605,429 |
| 01/05/2017 | 0.50 | 0.43 | 0.45 | 2,784,190 | 2,300 | 5,964,875 |
| 02/04/2017 | 0.46 | 0.43 | 0.44 | 1,636,976 | 1,444 | 3,659,571 |
| 01/03/2017 | 0.46 | 0.43 | 0.44 | 1,170,438 | 1,185 | 2,644,908 |
| 01/02/2017 | 0.48 | 0.44 | 0.45 | 2,178,527 | 1,845 | 4,766,599 |
| 02/01/2017 | 0.55 | 0.44 | 0.46 | 6,477,912 | 3,940 | 12,970,254 |
| 01/12/2016 | 0.49 | 0.43 | 0.45 | 3,017,293 | 2,246 | 6,662,444 |
| 01/11/2016 | 0.47 | 0.43 | 0.45 | 1,902,432 | 1,960 | 4,207,126 |
| 03/10/2016 | 0.51 | 0.44 | 0.47 | 3,012,187 | 2,619 | 6,342,976 |
| 01/09/2016 | 0.57 | 0.47 | 0.47 | 3,162,589 | 2,568 | 5,966,474 |
| 01/08/2016 | 0.64 | 0.55 | 0.55 | 6,970,307 | 4,164 | 11,887,382 |
| 03/07/2016 | 0.78 | 0.50 | 0.61 | 8,927,078 | 4,235 | 14,302,848 |