DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 14/10/2026
MarketFirst
High Price1.27
Last Closing1.26
No. of Transactions42
SectorPharmaceutical and Medical Industries
Low Price1.25
Opening Price1.25
No. of Shares47,525
Div2.25
Change0.00
Closing Price1.26
Average Price1.26
P/E8.47
Value Traded59,792
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/10/2026 | 1.27 | 1.25 | 1.26 | 59,792 | 42 | 47,525 |
| 13/10/2026 | 1.26 | 1.25 | 1.26 | 82,709 | 55 | 65,967 |
| 12/10/2026 | 1.25 | 1.24 | 1.25 | 33,863 | 44 | 27,116 |
| 11/10/2026 | 1.26 | 1.24 | 1.25 | 48,487 | 50 | 38,602 |
| 08/10/2026 | 1.27 | 1.24 | 1.25 | 419,839 | 153 | 334,626 |
| 07/10/2026 | 1.25 | 1.23 | 1.25 | 122,739 | 54 | 98,845 |
| 06/10/2026 | 1.25 | 1.23 | 1.24 | 208,687 | 103 | 168,442 |
| 05/10/2026 | 1.24 | 1.23 | 1.23 | 42,432 | 53 | 34,497 |
| 04/10/2026 | 1.24 | 1.21 | 1.23 | 77,162 | 54 | 62,741 |
| 01/10/2026 | 1.23 | 1.20 | 1.23 | 63,178 | 43 | 52,145 |
| 30/09/2026 | 1.21 | 1.20 | 1.21 | 16,386 | 24 | 13,614 |
| 29/09/2026 | 1.21 | 1.20 | 1.21 | 3,244 | 19 | 2,697 |
| 28/09/2026 | 1.21 | 1.18 | 1.20 | 209,259 | 128 | 174,568 |
| 27/09/2026 | 1.22 | 1.21 | 1.21 | 14,861 | 30 | 12,262 |
| 24/09/2026 | 1.22 | 1.21 | 1.21 | 7,732 | 13 | 6,357 |
| 23/09/2026 | 1.21 | 1.21 | 1.21 | 16,341 | 20 | 13,505 |
| 22/09/2026 | 1.23 | 1.20 | 1.23 | 12,439 | 26 | 10,251 |
| 21/09/2026 | 1.22 | 1.20 | 1.21 | 11,983 | 25 | 9,890 |
| 20/09/2026 | 1.23 | 1.21 | 1.22 | 21,869 | 35 | 17,896 |
| 17/09/2026 | 1.23 | 1.21 | 1.23 | 32,587 | 22 | 26,710 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/10/2026 | 1.27 | 1.21 | 1.25 | 870,859 | 417 | 699,151 |
| 27/09/2026 | 1.23 | 1.18 | 1.23 | 306,927 | 244 | 255,286 |
| 20/09/2026 | 1.23 | 1.20 | 1.21 | 70,364 | 119 | 57,899 |
| 13/09/2026 | 1.23 | 1.20 | 1.23 | 105,751 | 129 | 87,167 |
| 06/09/2026 | 1.24 | 1.22 | 1.22 | 130,673 | 190 | 106,441 |
| 30/08/2026 | 1.24 | 1.21 | 1.23 | 231,554 | 228 | 190,148 |
| 23/08/2026 | 1.26 | 1.21 | 1.23 | 1,116,842 | 528 | 897,469 |
| 16/08/2026 | 1.23 | 1.17 | 1.22 | 535,927 | 433 | 446,648 |
| 09/08/2026 | 1.18 | 1.17 | 1.17 | 119,909 | 124 | 102,068 |
| 02/08/2026 | 1.19 | 1.17 | 1.18 | 269,513 | 240 | 228,041 |
| 26/07/2026 | 1.17 | 1.14 | 1.16 | 86,434 | 112 | 74,975 |
| 19/07/2026 | 1.16 | 1.12 | 1.16 | 75,603 | 128 | 66,462 |
| 12/07/2026 | 1.14 | 1.12 | 1.14 | 142,554 | 169 | 126,876 |
| 05/07/2026 | 1.14 | 1.13 | 1.14 | 49,665 | 79 | 43,907 |
| 28/06/2026 | 1.15 | 1.12 | 1.13 | 159,523 | 172 | 141,429 |
| 21/06/2026 | 1.15 | 1.13 | 1.14 | 79,003 | 106 | 69,209 |
| 14/06/2026 | 1.17 | 1.13 | 1.15 | 123,683 | 132 | 108,144 |
| 07/06/2026 | 1.17 | 1.13 | 1.15 | 115,386 | 162 | 100,656 |
| 31/05/2026 | 1.18 | 1.15 | 1.16 | 394,662 | 248 | 340,626 |
| 24/05/2026 | 1.18 | 1.17 | 1.17 | 30,238 | 22 | 25,828 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.24 | 1.18 | 1.21 | 658,360 | 725 | 543,474 |
| 02/08/2026 | 1.26 | 1.17 | 1.22 | 2,165,924 | 1,467 | 1,775,548 |
| 01/07/2026 | 1.17 | 1.12 | 1.16 | 415,233 | 576 | 366,328 |
| 01/06/2026 | 1.18 | 1.12 | 1.14 | 707,666 | 673 | 616,777 |
| 03/05/2026 | 1.20 | 1.15 | 1.16 | 1,589,026 | 956 | 1,356,348 |
| 01/04/2026 | 1.25 | 1.16 | 1.24 | 3,409,905 | 1,684 | 2,824,962 |
| 01/03/2026 | 1.25 | 1.18 | 1.21 | 1,077,905 | 797 | 897,481 |
| 01/02/2026 | 1.31 | 1.18 | 1.24 | 4,758,364 | 2,426 | 3,821,923 |
| 04/01/2026 | 1.24 | 1.16 | 1.19 | 7,314,075 | 1,741 | 6,140,203 |
| 01/12/2025 | 1.20 | 1.11 | 1.18 | 681,192 | 460 | 592,137 |
| 02/11/2025 | 1.14 | 1.10 | 1.11 | 611,051 | 436 | 545,064 |
| 01/10/2025 | 1.18 | 1.13 | 1.14 | 642,872 | 601 | 563,073 |
| 01/09/2025 | 1.22 | 1.09 | 1.16 | 725,955 | 920 | 635,383 |
| 03/08/2025 | 1.24 | 1.13 | 1.22 | 688,854 | 699 | 580,021 |
| 01/07/2025 | 1.16 | 1.12 | 1.14 | 253,666 | 400 | 222,555 |
| 01/06/2025 | 1.18 | 1.10 | 1.17 | 201,434 | 286 | 176,698 |
| 04/05/2025 | 1.21 | 1.12 | 1.17 | 312,871 | 283 | 271,386 |
| 03/04/2025 | 1.22 | 1.14 | 1.19 | 211,687 | 294 | 180,517 |
| 02/03/2025 | 1.31 | 1.23 | 1.23 | 996,396 | 372 | 790,938 |
| 02/02/2025 | 1.28 | 1.24 | 1.25 | 806,935 | 180 | 644,147 |