Menu

AL-DAWLIYAH FOR HOTELS & MALLS Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price0.41
Last Closing0.41
No. of Transactions8
SectorHotels and Tourism
Low Price0.40
Opening Price0.40
No. of Shares1,010
Div0.00
Change0.00
Closing Price0.41
Average Price0.40
P/E44.36
Value Traded404

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/07/2023 0.47 0.45 0.47 5,037 12 11,170
12/07/2023 0.47 0.47 0.47 2,350 10 5,000
11/07/2023 0.46 0.45 0.46 16,465 28 35,866
10/07/2023 0.44 0.44 0.44 760 5 1,727
09/07/2023 0.44 0.44 0.44 10,626 24 24,150
06/07/2023 0.44 0.42 0.42 2,515 7 5,852
05/07/2023 0.43 0.42 0.43 1,801 5 4,200
04/07/2023 0.43 0.43 0.43 1,792 6 4,167
03/07/2023 0.45 0.43 0.43 8,331 12 19,280
02/07/2023 0.44 0.44 0.44 1,100 1 2,500
25/06/2023 0.44 0.44 0.44 2,640 3 6,000
22/06/2023 0.45 0.43 0.43 8,433 13 19,540
21/06/2023 0.44 0.43 0.43 3,312 5 7,660
20/06/2023 0.44 0.43 0.43 4,670 6 10,650
19/06/2023 0.44 0.43 0.43 12,974 12 29,674
18/06/2023 0.44 0.43 0.44 8,750 14 20,000
15/06/2023 0.44 0.42 0.44 12,340 26 28,384
14/06/2023 0.44 0.42 0.42 8,514 11 20,260
13/06/2023 0.46 0.43 0.43 16,091 18 37,400
12/06/2023 0.45 0.44 0.45 1,198 7 2,720
Date High Low Closing Value Traded No. of Trans No. of Shares
27/09/2020 0.46 0.45 0.46 6,098 11 13,300
20/09/2020 0.45 0.45 0.45 1,305 3 2,900
13/09/2020 0.45 0.43 0.43 1,490 5 3,325
06/09/2020 0.45 0.43 0.45 19,597 26 44,000
30/08/2020 0.43 0.43 0.43 430 1 1,000
23/08/2020 0.42 0.41 0.41 774 7 1,864
16/08/2020 0.43 0.42 0.42 766 4 1,800
09/08/2020 0.43 0.42 0.42 804 6 1,886
04/08/2020 0.43 0.43 0.43 301 2 700
26/07/2020 0.44 0.43 0.43 2,393 3 5,442
19/07/2020 0.46 0.43 0.46 2,623 10 5,972
12/07/2020 0.44 0.44 0.44 440 2 1,000
05/07/2020 0.46 0.43 0.46 1,004 3 2,228
28/06/2020 0.46 0.46 0.46 460 1 1,000
21/06/2020 0.49 0.44 0.47 5,589 15 12,000
14/06/2020 0.44 0.43 0.44 700 6 1,600
07/06/2020 0.47 0.43 0.45 2,499 11 5,700
31/05/2020 0.47 0.45 0.47 1,548 5 3,400
26/05/2020 0.46 0.45 0.45 277 4 610
17/05/2020 0.46 0.46 0.46 92 1 200
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2010 1.11 1.02 1.08 3,741,559 580 3,527,306
01/08/2010 1.17 1.07 1.08 864,905 163 783,561
01/07/2010 1.22 1.08 1.14 1,075,840 313 937,653
01/06/2010 1.14 1.02 1.12 599,111 177 550,026
02/05/2010 1.14 1.03 1.07 197,233 107 187,977
01/04/2010 1.15 1.04 1.12 138,490 75 125,119
01/03/2010 1.24 1.07 1.19 1,755,043 243 1,537,690
01/02/2010 1.12 1.06 1.09 143,278 76 133,075
03/01/2010 1.13 1.06 1.09 478,782 183 443,686
01/12/2009 1.18 1.08 1.08 552,966 204 495,605
01/11/2009 1.18 1.11 1.11 116,448 151 102,219
01/10/2009 1.32 1.11 1.19 1,711,890 224 1,478,859
01/09/2009 1.34 1.23 1.32 62,784 36 50,394
02/08/2009 1.26 1.20 1.25 13,444 17 11,041
01/07/2009 1.28 1.17 1.20 14,452 32 11,975
01/06/2009 1.40 1.21 1.22 13,036 82 9,943
03/05/2009 1.35 1.22 1.22 4,499 21 3,626
01/04/2009 1.44 1.30 1.40 166,456 49 117,925
01/03/2009 1.49 1.25 1.35 312,103 114 237,816
01/02/2009 1.40 1.22 1.25 18,109 31 14,310