Menu

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

Loading data
High Low
Performance Indicators 18/02/2019
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions88
SectorReal Estate
Low Price0.43
Opening Price0.44
No. of Shares193,358
Div2.33
Change-0.01
Closing Price0.43
Average Price0.43
P/E11.46
Value Traded83,166

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/02/2019 0.44 0.43 0.43 83,166 88 193,358
17/02/2019 0.45 0.44 0.44 102,396 54 232,378
14/02/2019 0.45 0.44 0.45 8,537 17 19,356
13/02/2019 0.45 0.44 0.44 31,531 36 71,650
12/02/2019 0.45 0.43 0.45 24,421 17 55,509
11/02/2019 0.44 0.44 0.44 7,832 14 17,800
10/02/2019 0.44 0.43 0.44 14,785 21 33,604
07/02/2019 0.45 0.44 0.45 4,233 17 9,598
06/02/2019 0.45 0.44 0.44 34,636 50 78,644
05/02/2019 0.45 0.44 0.45 3,185 11 7,100
04/02/2019 0.45 0.44 0.44 8,821 13 20,040
03/02/2019 0.45 0.44 0.44 45,644 67 103,718
31/01/2019 0.44 0.43 0.43 28,979 22 67,336
30/01/2019 0.43 0.43 0.43 18,972 21 44,120
29/01/2019 0.43 0.42 0.43 18,316 31 42,599
28/01/2019 0.42 0.42 0.42 11,798 17 28,090
27/01/2019 0.43 0.42 0.43 10,974 20 25,900
24/01/2019 0.43 0.42 0.43 7,935 16 18,500
23/01/2019 0.43 0.42 0.43 13,897 22 33,078
22/01/2019 0.43 0.43 0.43 3,209 8 7,463
Date High Low Closing Value Traded No. of Trans No. of Shares
10/02/2019 0.45 0.43 0.45 87,106 105 197,919
03/02/2019 0.45 0.44 0.45 96,519 158 219,100
27/01/2019 0.44 0.42 0.43 89,038 111 208,045
20/01/2019 0.43 0.42 0.43 61,379 94 143,893
13/01/2019 0.42 0.41 0.42 21,393 60 51,195
06/01/2019 0.44 0.41 0.42 209,974 291 483,302
30/12/2018 0.42 0.39 0.42 115,969 128 293,929
23/12/2018 0.41 0.39 0.39 39,744 65 100,949
16/12/2018 0.42 0.38 0.42 77,508 124 191,696
09/12/2018 0.41 0.38 0.38 89,420 144 228,141
02/12/2018 0.41 0.39 0.41 26,567 60 66,467
25/11/2018 0.43 0.39 0.41 264,527 257 645,679
18/11/2018 0.44 0.41 0.42 92,946 127 218,259
11/11/2018 0.46 0.43 0.44 119,691 180 271,240
04/11/2018 0.46 0.43 0.45 300,813 331 674,386
28/10/2018 0.48 0.45 0.45 797,281 699 1,725,665
21/10/2018 0.46 0.42 0.46 333,507 295 757,477
14/10/2018 0.43 0.41 0.42 156,349 165 373,099
07/10/2018 0.42 0.41 0.42 66,512 88 162,223
30/09/2018 0.42 0.40 0.41 68,582 100 167,276
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2017 0.42 0.39 0.39 413,227 544 1,020,573
01/10/2017 0.46 0.42 0.42 944,379 869 2,158,467
05/09/2017 0.45 0.43 0.43 563,645 518 1,300,740
01/08/2017 0.45 0.43 0.45 1,031,473 918 2,340,462
02/07/2017 0.49 0.44 0.44 1,709,290 1,292 3,728,793
01/06/2017 0.47 0.44 0.46 724,496 637 1,605,429