Menu

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

Loading data
Performance Indicators 05/11/2026
MarketSecond
High Price1.32
Last Closing1.31
No. of Transactions109
SectorReal Estate
Low Price1.28
Opening Price1.31
No. of Shares142,428
Div0.00
Change-0.03
Closing Price1.28
Average Price1.29
P/E14.17
Value Traded184,213

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/05/2026 1.16 1.15 1.16 78,398 41 67,794
12/05/2026 1.15 1.15 1.15 45,219 28 39,321
11/05/2026 1.15 1.15 1.15 12,813 10 11,142
10/05/2026 1.16 1.15 1.15 16,907 21 14,700
07/05/2026 1.17 1.15 1.16 15,451 13 13,363
06/05/2026 1.17 1.15 1.17 8,115 14 7,015
05/05/2026 1.17 1.15 1.16 46,677 34 40,314
04/05/2026 1.18 1.17 1.18 33,702 43 28,760
03/05/2026 1.20 1.17 1.18 56,506 35 47,530
29/04/2026 1.20 1.16 1.20 376,205 126 316,226
28/04/2026 1.18 1.16 1.16 39,081 42 33,433
27/04/2026 1.19 1.17 1.18 831 5 706
26/04/2026 1.20 1.16 1.20 287,007 200 242,451
23/04/2026 1.16 1.15 1.16 59,671 51 51,485
22/04/2026 1.17 1.14 1.16 151,562 74 131,336
21/04/2026 1.17 1.15 1.17 46,815 40 40,684
20/04/2026 1.17 1.15 1.16 10,050 22 8,623
19/04/2026 1.17 1.15 1.17 5,658 9 4,916
16/04/2026 1.17 1.12 1.17 74,325 63 64,958
15/04/2026 1.14 1.12 1.14 14,216 23 12,595
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
14/04/2024 0.67 0.63 0.64 51,275 72 80,083
07/04/2024 0.68 0.66 0.66 14,395 21 21,727
31/03/2024 0.68 0.66 0.68 40,856 62 61,288
24/03/2024 0.68 0.67 0.67 9,143 23 13,530
17/03/2024 0.69 0.66 0.67 17,404 35 25,953
10/03/2024 0.70 0.68 0.68 15,684 16 22,805
03/03/2024 0.70 0.67 0.69 22,940 45 33,628
25/02/2024 0.70 0.69 0.69 23,246 41 33,655
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2016 1.16 0.77 0.77 10,396,635 3,812 11,973,040
02/05/2016 1.25 1.14 1.17 12,651,329 2,658 10,616,610
03/04/2016 1.29 1.14 1.22 17,057,395 3,431 13,900,268
01/03/2016 1.37 1.15 1.24 26,261,468 5,210 20,850,535
01/02/2016 1.28 1.05 1.20 15,917,377 3,437 13,519,689
03/01/2016 1.42 1.20 1.25 11,227,447 3,237 8,741,761
01/12/2015 1.34 0.73 1.34 9,874,170 2,141 8,629,901
01/11/2015 1.65 0.87 0.87 19,409,337 2,762 12,336,736
01/10/2015 1.86 1.40 1.54 41,639,316 5,988 24,073,521
01/09/2015 1.97 1.54 1.80 46,492,780 7,444 26,119,253
02/08/2015 2.29 1.69 1.84 91,575,668 11,762 45,154,946
01/07/2015 1.88 1.23 1.88 60,422,679 7,535 39,224,907
01/06/2015 1.35 1.05 1.22 47,954,389 6,553 38,459,869
03/05/2015 1.25 1.04 1.09 33,470,828 5,765 28,876,229
01/04/2015 1.29 1.09 1.17 27,896,153 5,489 23,111,049
01/03/2015 1.44 1.15 1.26 41,498,403 9,502 31,926,032
01/02/2015 1.55 1.13 1.31 51,750,003 10,935 39,166,430
Download Table