AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 29/04/2026
MarketSecond
High Price1.20
Last Closing1.16
No. of Transactions126
SectorReal Estate
Low Price1.16
Opening Price1.18
No. of Shares316,226
Div0.00
Change0.04
Closing Price1.20
Average Price1.19
P/E15.82
Value Traded376,205
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 14/04/2026 | 1.13 | 1.12 | 1.13 | 13,401 | 11 | 11,894 |
| 13/04/2026 | 1.13 | 1.13 | 1.13 | 18,666 | 11 | 16,519 |
| 12/04/2026 | 1.14 | 1.13 | 1.13 | 2,826 | 3 | 2,501 |
| 09/04/2026 | 1.15 | 1.13 | 1.15 | 9,828 | 17 | 8,626 |
| 08/04/2026 | 1.14 | 1.13 | 1.14 | 23,032 | 30 | 20,262 |
| 07/04/2026 | 1.13 | 1.13 | 1.13 | 2,522 | 10 | 2,232 |
| 06/04/2026 | 1.14 | 1.13 | 1.13 | 13,747 | 31 | 12,165 |
| 05/04/2026 | 1.14 | 1.12 | 1.14 | 5,583 | 10 | 4,973 |
| 02/04/2026 | 1.13 | 1.12 | 1.13 | 2,787 | 11 | 2,475 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/04/2026 | 1.20 | 1.16 | 1.20 | 703,123 | 373 | 592,816 |
| 19/04/2026 | 1.17 | 1.14 | 1.16 | 273,755 | 196 | 237,044 |
| 12/04/2026 | 1.17 | 1.12 | 1.17 | 123,434 | 111 | 108,467 |
| 05/04/2026 | 1.15 | 1.12 | 1.15 | 54,713 | 98 | 48,258 |
| 29/03/2026 | 1.16 | 1.12 | 1.13 | 96,736 | 133 | 85,736 |
| 24/03/2026 | 1.16 | 1.14 | 1.16 | 34,469 | 67 | 29,911 |
| 15/03/2026 | 1.18 | 1.15 | 1.18 | 43,789 | 58 | 37,644 |
| 08/03/2026 | 1.19 | 1.16 | 1.17 | 50,990 | 77 | 43,409 |
| 01/03/2026 | 1.20 | 1.14 | 1.19 | 390,548 | 256 | 332,437 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 73,943 | 76 | 62,418 |
| 15/02/2026 | 1.23 | 1.15 | 1.19 | 1,709,137 | 660 | 1,428,545 |
| 08/02/2026 | 1.21 | 1.17 | 1.19 | 357,060 | 201 | 301,498 |
| 01/02/2026 | 1.20 | 1.15 | 1.19 | 436,177 | 320 | 370,606 |
| 25/01/2026 | 1.24 | 1.16 | 1.18 | 467,652 | 389 | 393,236 |
| 18/01/2026 | 1.27 | 1.15 | 1.25 | 2,668,058 | 1,125 | 2,184,758 |
| 11/01/2026 | 1.17 | 1.11 | 1.16 | 531,474 | 321 | 464,835 |
| 04/01/2026 | 1.14 | 1.11 | 1.13 | 94,708 | 137 | 84,676 |
| 28/12/2025 | 1.16 | 1.12 | 1.13 | 173,935 | 156 | 153,402 |
| 21/12/2025 | 1.18 | 1.13 | 1.15 | 426,534 | 308 | 368,292 |
| 14/12/2025 | 1.15 | 1.09 | 1.14 | 306,402 | 279 | 272,774 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2026 | 1.20 | 1.12 | 1.20 | 1,163,397 | 808 | 994,046 |
| 01/03/2026 | 1.20 | 1.12 | 1.13 | 608,160 | 561 | 521,676 |
| 01/02/2026 | 1.23 | 1.15 | 1.19 | 2,576,317 | 1,257 | 2,163,067 |
| 04/01/2026 | 1.27 | 1.11 | 1.18 | 3,761,892 | 1,972 | 3,127,505 |
| 01/12/2025 | 1.18 | 1.09 | 1.13 | 997,996 | 851 | 877,259 |
| 02/11/2025 | 1.13 | 1.09 | 1.12 | 294,551 | 377 | 267,282 |
| 01/10/2025 | 1.18 | 1.06 | 1.09 | 1,352,590 | 1,023 | 1,201,257 |
| 01/09/2025 | 1.19 | 1.04 | 1.08 | 3,191,987 | 2,421 | 2,926,493 |
| 03/08/2025 | 1.35 | 1.08 | 1.10 | 3,326,698 | 2,374 | 2,729,625 |
| 01/07/2025 | 1.08 | 0.78 | 1.08 | 2,682,705 | 1,547 | 2,886,319 |
| 01/06/2025 | 0.79 | 0.69 | 0.78 | 498,865 | 429 | 667,814 |
| 04/05/2025 | 0.76 | 0.67 | 0.74 | 690,169 | 509 | 953,368 |
| 03/04/2025 | 0.70 | 0.59 | 0.68 | 254,765 | 310 | 407,948 |
| 02/03/2025 | 0.68 | 0.64 | 0.64 | 146,285 | 138 | 220,675 |
| 02/02/2025 | 0.70 | 0.67 | 0.68 | 175,527 | 147 | 258,854 |
| 02/01/2025 | 0.71 | 0.68 | 0.70 | 168,581 | 186 | 242,833 |
| 01/12/2024 | 0.72 | 0.68 | 0.70 | 209,650 | 133 | 301,997 |
| 03/11/2024 | 0.71 | 0.68 | 0.70 | 183,238 | 232 | 263,403 |
| 01/10/2024 | 0.69 | 0.66 | 0.68 | 108,446 | 165 | 161,923 |
| 01/09/2024 | 0.71 | 0.67 | 0.67 | 181,715 | 176 | 265,579 |