Menu

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

Loading data
High Low
Performance Indicators 20/08/2019
MarketSecond
High Price0.46
Last Closing0.45
No. of Transactions12
SectorReal Estate
Low Price0.45
Opening Price0.45
No. of Shares29,440
Div6.67
Change0.00
Closing Price0.45
Average Price0.45
P/E10.82
Value Traded13,290

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2019 0.46 0.45 0.45 13,290 12 29,440
19/08/2019 0.46 0.45 0.45 12,467 21 27,604
18/08/2019 0.46 0.45 0.45 14,598 18 32,351
15/08/2019 0.46 0.45 0.46 178,850 72 394,543
08/08/2019 0.46 0.45 0.46 46,842 50 102,382
07/08/2019 0.46 0.45 0.46 8,218 8 18,150
06/08/2019 0.45 0.45 0.45 23,940 16 53,200
05/08/2019 0.45 0.45 0.45 11,208 13 24,907
04/08/2019 0.45 0.45 0.45 22,230 17 49,400
01/08/2019 0.46 0.45 0.46 6,445 8 14,318
31/07/2019 0.45 0.45 0.45 28,518 41 63,373
30/07/2019 0.45 0.45 0.45 18,341 20 40,757
29/07/2019 0.45 0.45 0.45 22,500 23 50,000
28/07/2019 0.45 0.45 0.45 20,663 30 45,917
25/07/2019 0.46 0.45 0.45 10,531 15 23,400
24/07/2019 0.46 0.45 0.45 52,959 36 117,666
23/07/2019 0.46 0.45 0.46 24,812 20 54,200
22/07/2019 0.46 0.45 0.45 18,263 26 40,535
21/07/2019 0.46 0.45 0.45 67,051 74 148,986
18/07/2019 0.46 0.45 0.45 9,811 20 21,669
Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 0.46 0.45 0.46 178,850 72 394,543
04/08/2019 0.46 0.45 0.46 112,438 104 248,039
28/07/2019 0.46 0.45 0.46 96,466 122 214,365
21/07/2019 0.46 0.45 0.45 173,617 171 384,787
14/07/2019 0.46 0.45 0.45 89,123 86 197,179
07/07/2019 0.47 0.45 0.45 607,121 512 1,328,058
30/06/2019 0.47 0.45 0.46 206,915 220 454,234
23/06/2019 0.47 0.45 0.46 148,162 194 322,325
16/06/2019 0.47 0.45 0.45 543,936 434 1,189,268
10/06/2019 0.48 0.46 0.48 141,917 149 302,514
02/06/2019 0.48 0.46 0.48 72,510 82 154,529
26/05/2019 0.47 0.45 0.47 123,585 148 271,545
19/05/2019 0.47 0.43 0.46 216,452 223 475,762
12/05/2019 0.45 0.43 0.44 85,943 121 196,477
05/05/2019 0.44 0.42 0.44 223,358 252 513,880
28/04/2019 0.46 0.43 0.44 159,583 147 356,201
21/04/2019 0.48 0.45 0.46 297,937 372 645,673
14/04/2019 0.51 0.46 0.46 465,805 353 964,964
07/04/2019 0.53 0.49 0.50 503,970 521 995,394
31/03/2019 0.55 0.50 0.52 1,372,398 954 2,604,212
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 0.47 0.45 0.45 1,144,098 1,075 2,514,564
02/06/2019 0.48 0.45 0.45 929,223 887 2,018,377
01/05/2019 0.47 0.42 0.47 656,879 760 1,474,864
01/04/2019 0.54 0.43 0.44 2,619,718 2,197 5,230,703
03/03/2019 0.57 0.44 0.54 3,085,593 2,710 6,123,876
03/02/2019 0.47 0.43 0.44 918,215 873 2,049,550
02/01/2019 0.44 0.40 0.43 404,836 604 942,115
02/12/2018 0.42 0.38 0.39 326,157 473 825,502
01/11/2018 0.46 0.39 0.41 866,894 985 2,006,314
01/10/2018 0.48 0.41 0.45 1,287,266 1,197 2,876,664
02/09/2018 0.44 0.40 0.41 665,091 865 1,582,887
01/08/2018 0.41 0.37 0.41 607,680 592 1,539,582
01/07/2018 0.38 0.37 0.38 198,783 288 529,073
03/06/2018 0.39 0.38 0.38 246,248 287 643,085
02/05/2018 0.40 0.38 0.39 378,649 415 982,390
01/04/2018 0.40 0.38 0.39 667,089 747 1,698,469
01/03/2018 0.43 0.39 0.39 712,313 800 1,739,229
01/02/2018 0.43 0.39 0.40 566,673 742 1,390,364
02/01/2018 0.41 0.38 0.39 317,253 488 805,646
03/12/2017 0.40 0.37 0.38 420,937 642 1,097,666