دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.29
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 15
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.28
سعر الإفتتاح 1.28
عدد الأسهم 7,163
Div3.88
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.29
معدل السعر 1.28
P/E13.95
حجم التداول 9,169
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 1.27 | 1.25 | 1.27 | 18,421 | 34 | 14,663 |
31/01/2024 | 1.27 | 1.25 | 1.27 | 29,242 | 27 | 23,206 |
30/01/2024 | 1.27 | 1.26 | 1.27 | 39,197 | 32 | 30,946 |
29/01/2024 | 1.28 | 1.26 | 1.27 | 18,233 | 24 | 14,351 |
28/01/2024 | 1.28 | 1.27 | 1.28 | 74,080 | 44 | 58,068 |
25/01/2024 | 1.29 | 1.28 | 1.29 | 6,627 | 9 | 5,176 |
24/01/2024 | 1.30 | 1.27 | 1.30 | 47,481 | 51 | 37,307 |
23/01/2024 | 1.28 | 1.28 | 1.28 | 9,613 | 10 | 7,510 |
22/01/2024 | 1.29 | 1.28 | 1.29 | 68,864 | 44 | 53,525 |
21/01/2024 | 1.29 | 1.28 | 1.29 | 22,424 | 28 | 17,401 |
18/01/2024 | 1.30 | 1.28 | 1.30 | 11,533 | 19 | 8,970 |
17/01/2024 | 1.30 | 1.29 | 1.30 | 37,634 | 25 | 29,155 |
16/01/2024 | 1.31 | 1.30 | 1.31 | 20,742 | 21 | 15,946 |
15/01/2024 | 1.30 | 1.30 | 1.30 | 9,439 | 12 | 7,261 |
14/01/2024 | 1.31 | 1.29 | 1.31 | 8,629 | 18 | 6,658 |
11/01/2024 | 1.31 | 1.30 | 1.31 | 14,733 | 19 | 11,332 |
10/01/2024 | 1.30 | 1.30 | 1.30 | 8,870 | 16 | 6,823 |
09/01/2024 | 1.31 | 1.29 | 1.31 | 26,632 | 23 | 20,471 |
08/01/2024 | 1.33 | 1.30 | 1.33 | 52,895 | 39 | 40,216 |
07/01/2024 | 1.33 | 1.30 | 1.33 | 80,933 | 45 | 61,505 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/06/2023 | 1.30 | 1.24 | 1.29 | 323,322 | 284 | 254,337 |
11/06/2023 | 1.32 | 1.24 | 1.26 | 596,363 | 631 | 468,800 |
04/06/2023 | 1.36 | 1.26 | 1.33 | 1,498,091 | 862 | 1,131,447 |
28/05/2023 | 1.33 | 1.21 | 1.32 | 840,652 | 664 | 658,579 |
21/05/2023 | 1.33 | 1.23 | 1.23 | 1,302,604 | 908 | 1,015,230 |
14/05/2023 | 1.29 | 1.13 | 1.23 | 1,807,648 | 1,340 | 1,471,928 |
07/05/2023 | 1.14 | 1.04 | 1.12 | 1,536,214 | 829 | 1,408,288 |
01/05/2023 | 1.08 | 0.99 | 1.08 | 166,555 | 266 | 160,506 |
25/04/2023 | 1.09 | 1.05 | 1.05 | 179,626 | 168 | 166,744 |
16/04/2023 | 1.10 | 1.05 | 1.06 | 166,445 | 249 | 155,030 |
09/04/2023 | 1.06 | 1.03 | 1.06 | 72,698 | 61 | 70,087 |
02/04/2023 | 1.07 | 1.04 | 1.06 | 29,198 | 44 | 27,790 |
26/03/2023 | 1.07 | 1.01 | 1.06 | 54,604 | 100 | 52,008 |
19/03/2023 | 1.02 | 1.00 | 1.02 | 50,084 | 49 | 49,947 |
12/03/2023 | 1.04 | 1.00 | 1.01 | 74,965 | 86 | 73,729 |
05/03/2023 | 1.05 | 1.02 | 1.05 | 32,149 | 38 | 30,851 |
26/02/2023 | 1.04 | 1.02 | 1.03 | 102,997 | 101 | 99,890 |
19/02/2023 | 1.06 | 1.03 | 1.04 | 51,995 | 40 | 49,615 |
12/02/2023 | 1.10 | 1.04 | 1.06 | 239,457 | 243 | 224,424 |
05/02/2023 | 1.05 | 1.03 | 1.05 | 131,132 | 91 | 125,433 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2020 | 1.19 | 1.09 | 1.15 | 406,015 | 540 | 357,300 |
01/09/2020 | 1.17 | 1.01 | 1.16 | 329,268 | 487 | 295,965 |
04/08/2020 | 1.05 | 1.00 | 1.02 | 68,497 | 140 | 67,562 |
01/07/2020 | 1.09 | 0.96 | 1.00 | 172,644 | 230 | 171,978 |
01/06/2020 | 1.01 | 0.93 | 0.99 | 73,717 | 171 | 76,596 |
10/05/2020 | 1.00 | 0.93 | 0.95 | 32,238 | 13 | 32,754 |
01/03/2020 | 1.03 | 0.97 | 1.01 | 130,536 | 164 | 131,211 |
02/02/2020 | 1.14 | 0.91 | 1.03 | 173,366 | 333 | 173,559 |
02/01/2020 | 1.21 | 1.03 | 1.13 | 120,940 | 283 | 105,836 |
01/12/2019 | 1.16 | 1.01 | 1.06 | 161,237 | 286 | 152,713 |
03/11/2019 | 1.35 | 1.06 | 1.14 | 578,632 | 813 | 479,381 |
01/10/2019 | 1.16 | 0.98 | 1.14 | 209,330 | 363 | 191,618 |
01/09/2019 | 1.02 | 0.97 | 0.98 | 67,007 | 52 | 67,417 |
01/08/2019 | 1.00 | 0.97 | 1.00 | 56,731 | 74 | 57,527 |
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 |