Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 20/08/2019
MarketSecond
High Price1.00
Last Closing0.99
No. of Transactions6
SectorPharmaceutical and Medical Industries
Low Price0.98
Opening Price0.98
No. of Shares6,466
Div0.00
Change0.01
Closing Price1.00
Average Price1.00
P/EN
Value Traded6,457

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2019 1.00 0.98 1.00 6,457 6 6,466
19/08/2019 0.99 0.99 0.99 594 2 600
18/08/2019 0.99 0.98 0.99 5,119 4 5,181
15/08/2019 0.99 0.98 0.99 3,497 3 3,561
08/08/2019 0.98 0.98 0.98 178 1 182
07/08/2019 0.97 0.97 0.97 7,135 15 7,356
06/08/2019 0.98 0.97 0.97 5,203 5 5,332
05/08/2019 0.98 0.98 0.98 343 3 350
04/08/2019 0.98 0.98 0.98 49 1 50
01/08/2019 1.00 0.97 1.00 2,478 9 2,516
30/07/2019 1.01 0.97 0.97 14,444 18 14,554
29/07/2019 1.01 1.00 1.01 907 3 900
28/07/2019 1.01 1.00 1.00 1,192 5 1,191
25/07/2019 1.02 1.02 1.02 3,337 9 3,272
24/07/2019 1.02 1.01 1.01 12,916 13 12,786
23/07/2019 1.02 1.02 1.02 2,815 7 2,760
18/07/2019 1.05 1.01 1.03 5,371 11 5,239
17/07/2019 1.05 1.01 1.05 127,372 28 121,610
16/07/2019 1.05 1.01 1.01 24,927 37 24,325
15/07/2019 1.05 1.04 1.04 10,977 13 10,550
Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 0.99 0.98 0.99 3,497 3 3,561
04/08/2019 0.98 0.97 0.98 12,909 25 13,270
28/07/2019 1.01 0.97 1.00 19,022 35 19,161
21/07/2019 1.02 1.01 1.02 19,069 29 18,818
14/07/2019 1.06 1.01 1.03 178,941 102 171,556
07/07/2019 1.07 1.02 1.03 11,690 26 11,195
30/06/2019 1.08 1.04 1.05 10,975 26 10,252
23/06/2019 1.08 1.06 1.07 11,687 23 10,957
16/06/2019 1.10 1.05 1.08 20,582 21 19,232
10/06/2019 1.11 1.07 1.07 21,860 34 20,074
02/06/2019 1.12 1.11 1.11 13,150 16 11,750
26/05/2019 1.13 1.12 1.12 661,812 45 585,680
19/05/2019 1.14 1.12 1.13 68,736 43 60,903
12/05/2019 1.15 1.12 1.14 136,647 51 120,880
05/05/2019 1.13 1.11 1.12 65,094 36 57,666
28/04/2019 1.15 1.12 1.13 185,222 56 161,945
21/04/2019 1.17 1.13 1.13 121,510 70 105,899
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 1.07 0.97 0.97 229,687 197 221,452
02/06/2019 1.12 1.05 1.08 74,810 106 69,027
01/05/2019 1.15 1.11 1.12 953,858 186 844,217
01/04/2019 1.20 1.10 1.13 3,113,713 573 2,679,097
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