Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 23/04/2019
MarketSecond
High Price1.15
Last Closing1.14
No. of Transactions23
SectorPharmaceutical and Medical Industries
Low Price1.13
Opening Price1.13
No. of Shares78,869
Div0.00
Change0.00
Closing Price1.14
Average Price1.15
P/EN
Value Traded90,556

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/04/2019 1.15 1.13 1.14 90,556 23 78,869
22/04/2019 1.17 1.13 1.14 23,084 28 20,075
21/04/2019 1.14 1.13 1.14 4,040 10 3,575
18/04/2019 1.16 1.13 1.15 1,037,045 35 909,555
17/04/2019 1.14 1.13 1.14 8,260 22 7,310
16/04/2019 1.15 1.13 1.14 5,552 12 4,877
15/04/2019 1.15 1.13 1.15 10,122 19 8,955
14/04/2019 1.16 1.14 1.16 3,795 7 3,310
11/04/2019 1.18 1.16 1.17 1,534,270 37 1,300,340
10/04/2019 1.17 1.16 1.17 15,519 16 13,330
09/04/2019 1.17 1.12 1.17 8,507 24 7,376
08/04/2019 1.16 1.12 1.13 4,217 19 3,720
07/04/2019 1.17 1.13 1.15 12,362 22 10,850
04/04/2019 1.20 1.17 1.18 23,245 46 19,460
03/04/2019 1.20 1.16 1.19 120,239 136 100,900
02/04/2019 1.15 1.12 1.15 28,807 49 25,308
01/04/2019 1.11 1.10 1.11 16,610 14 15,050
31/03/2019 1.11 1.10 1.11 589 2 531
28/03/2019 1.11 1.10 1.11 12,292 14 11,165
27/03/2019 1.12 1.12 1.12 9,968 2 8,900
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 1.16 1.13 1.15 1,064,775 95 934,007
07/04/2019 1.18 1.12 1.17 1,574,874 118 1,335,616
31/03/2019 1.20 1.10 1.18 189,489 247 161,249
24/03/2019 1.12 1.10 1.11 30,208 31 27,270
17/03/2019 1.14 1.09 1.12 56,473 78 50,927
10/03/2019 1.15 1.10 1.15 44,685 86 39,756
03/03/2019 1.18 1.08 1.15 121,135 206 106,293
24/02/2019 1.08 1.03 1.08 71,664 77 68,089
17/02/2019 1.11 1.06 1.08 73,763 106 68,162
10/02/2019 1.15 1.09 1.12 133,753 207 120,052
03/02/2019 1.18 1.07 1.10 268,147 319 239,015
27/01/2019 1.09 1.03 1.07 40,623 81 38,305
20/01/2019 1.08 0.99 1.04 77,200 140 74,589
13/01/2019 1.05 1.00 1.02 51,672 121 50,575
06/01/2019 1.11 0.96 1.04 299,192 372 288,577
30/12/2018 0.93 0.89 0.93 38,379 51 41,648
23/12/2018 0.94 0.90 0.90 42,521 62 46,439
16/12/2018 0.96 0.93 0.94 15,854 31 16,775
09/12/2018 0.97 0.92 0.93 27,793 67 29,574
02/12/2018 1.03 0.96 0.98 13,486 36 13,559
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2019 1.18 1.08 1.11 253,089 403 224,777
03/02/2019 1.18 1.03 1.08 547,326 709 495,318
02/01/2019 1.11 0.93 1.07 497,448 749 482,971
02/12/2018 1.03 0.89 0.89 109,272 212 117,070
01/11/2018 1.14 0.97 0.98 193,460 336 180,335
01/10/2018 1.23 1.09 1.17 157,207 373 136,463
02/09/2018 1.30 1.17 1.17 211,235 346 172,357
01/08/2018 1.30 1.21 1.24 107,561 196 86,705
01/07/2018 1.33 1.23 1.24 200,418 301 158,954
03/06/2018 1.40 1.32 1.32 77,223 155 56,898
02/05/2018 1.56 1.35 1.36 461,021 484 318,515
01/04/2018 1.49 1.41 1.42 165,831 149 113,841
01/03/2018 1.54 1.39 1.46 159,255 252 109,249
01/02/2018 1.72 1.41 1.41 114,064 227 71,689
02/01/2018 1.88 1.69 1.69 125,385 265 71,960
03/12/2017 1.97 1.82 1.87 63,672 118 33,475
01/11/2017 2.19 1.94 1.98 490,907 398 232,584
01/10/2017 2.18 1.90 2.05 617,012 803 297,419
05/09/2017 1.99 1.79 1.99 129,604 159 68,703
01/08/2017 2.00 1.72 1.80 150,465 222 81,060