دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 06/01/2026
السوق الأول
أعلى سعر 1.18
سعر الإغلاق السابق 1.17
عدد العقود المنفذة 35
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.18
سعر الإفتتاح 1.18
عدد الأسهم 25,451
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.18
معدل السعر 1.18
P/E14.75
حجم التداول 30,032
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/01/2026 | 1.18 | 1.18 | 1.18 | 30,032 | 35 | 25,451 |
| 05/01/2026 | 1.19 | 1.17 | 1.17 | 88,898 | 44 | 75,408 |
| 04/01/2026 | 1.18 | 1.17 | 1.17 | 68,471 | 22 | 58,048 |
| 31/12/2025 | 1.19 | 1.17 | 1.18 | 27,693 | 24 | 23,543 |
| 30/12/2025 | 1.19 | 1.18 | 1.18 | 6,211 | 17 | 5,258 |
| 29/12/2025 | 1.20 | 1.17 | 1.18 | 105,703 | 57 | 88,804 |
| 28/12/2025 | 1.18 | 1.15 | 1.17 | 38,119 | 31 | 32,793 |
| 24/12/2025 | 1.17 | 1.15 | 1.16 | 67,692 | 10 | 58,371 |
| 23/12/2025 | 1.16 | 1.15 | 1.15 | 12,194 | 9 | 10,514 |
| 22/12/2025 | 1.16 | 1.16 | 1.16 | 22,129 | 24 | 19,077 |
| 21/12/2025 | 1.18 | 1.17 | 1.17 | 5,478 | 6 | 4,680 |
| 18/12/2025 | 1.18 | 1.17 | 1.17 | 15,671 | 22 | 13,351 |
| 17/12/2025 | 1.19 | 1.16 | 1.18 | 71,649 | 95 | 60,763 |
| 16/12/2025 | 1.16 | 1.13 | 1.15 | 32,058 | 46 | 27,880 |
| 15/12/2025 | 1.14 | 1.13 | 1.13 | 2,237 | 8 | 1,979 |
| 14/12/2025 | 1.13 | 1.12 | 1.13 | 15,303 | 14 | 13,559 |
| 11/12/2025 | 1.13 | 1.12 | 1.12 | 20,270 | 13 | 18,091 |
| 10/12/2025 | 1.13 | 1.12 | 1.12 | 2,700 | 7 | 2,403 |
| 09/12/2025 | 1.12 | 1.11 | 1.12 | 158,440 | 22 | 141,511 |
| 08/12/2025 | 1.11 | 1.11 | 1.11 | 3,932 | 2 | 3,542 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 1.20 | 1.15 | 1.18 | 177,727 | 129 | 150,398 |
| 21/12/2025 | 1.18 | 1.15 | 1.16 | 107,493 | 49 | 92,642 |
| 14/12/2025 | 1.19 | 1.12 | 1.17 | 136,918 | 185 | 117,532 |
| 07/12/2025 | 1.13 | 1.11 | 1.12 | 189,595 | 50 | 169,345 |
| 30/11/2025 | 1.12 | 1.11 | 1.12 | 104,879 | 67 | 94,044 |
| 23/11/2025 | 1.13 | 1.10 | 1.11 | 82,443 | 72 | 74,109 |
| 16/11/2025 | 1.13 | 1.11 | 1.12 | 234,771 | 128 | 209,661 |
| 09/11/2025 | 1.14 | 1.12 | 1.13 | 104,915 | 82 | 93,448 |
| 02/11/2025 | 1.14 | 1.12 | 1.12 | 153,501 | 134 | 136,022 |
| 26/10/2025 | 1.15 | 1.13 | 1.14 | 136,129 | 121 | 119,876 |
| 19/10/2025 | 1.16 | 1.13 | 1.14 | 143,956 | 124 | 126,497 |
| 12/10/2025 | 1.16 | 1.13 | 1.15 | 167,705 | 140 | 146,824 |
| 05/10/2025 | 1.16 | 1.13 | 1.15 | 132,990 | 166 | 116,556 |
| 28/09/2025 | 1.18 | 1.13 | 1.16 | 203,386 | 188 | 176,722 |
| 21/09/2025 | 1.16 | 1.11 | 1.13 | 121,564 | 173 | 108,123 |
| 14/09/2025 | 1.19 | 1.11 | 1.16 | 255,390 | 279 | 223,258 |
| 07/09/2025 | 1.20 | 1.09 | 1.13 | 159,392 | 262 | 140,177 |
| 31/08/2025 | 1.23 | 1.18 | 1.20 | 98,361 | 139 | 81,485 |
| 24/08/2025 | 1.21 | 1.17 | 1.18 | 56,541 | 79 | 47,652 |
| 17/08/2025 | 1.23 | 1.16 | 1.17 | 123,153 | 132 | 103,764 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2025 | 1.20 | 1.11 | 1.18 | 681,192 | 460 | 592,137 |
| 02/11/2025 | 1.14 | 1.10 | 1.11 | 611,051 | 436 | 545,064 |
| 01/10/2025 | 1.18 | 1.13 | 1.14 | 642,872 | 601 | 563,073 |
| 01/09/2025 | 1.22 | 1.09 | 1.16 | 725,955 | 920 | 635,383 |
| 03/08/2025 | 1.24 | 1.13 | 1.22 | 688,854 | 699 | 580,021 |
| 01/07/2025 | 1.16 | 1.12 | 1.14 | 253,666 | 400 | 222,555 |
| 01/06/2025 | 1.18 | 1.10 | 1.17 | 201,434 | 286 | 176,698 |
| 04/05/2025 | 1.21 | 1.12 | 1.17 | 312,871 | 283 | 271,386 |
| 03/04/2025 | 1.22 | 1.14 | 1.19 | 211,687 | 294 | 180,517 |
| 02/03/2025 | 1.31 | 1.23 | 1.23 | 996,396 | 372 | 790,938 |
| 02/02/2025 | 1.28 | 1.24 | 1.25 | 806,935 | 180 | 644,147 |
| 02/01/2025 | 1.29 | 1.24 | 1.27 | 1,688,946 | 515 | 1,341,091 |
| 01/12/2024 | 1.27 | 1.23 | 1.26 | 1,613,082 | 285 | 1,290,345 |
| 03/11/2024 | 1.29 | 1.24 | 1.25 | 375,729 | 349 | 296,376 |
| 01/10/2024 | 1.26 | 1.21 | 1.26 | 388,067 | 408 | 315,833 |
| 01/09/2024 | 1.30 | 1.22 | 1.25 | 338,730 | 376 | 271,458 |
| 01/08/2024 | 1.31 | 1.27 | 1.29 | 389,551 | 423 | 303,301 |
| 01/07/2024 | 1.36 | 1.26 | 1.32 | 1,366,876 | 1,111 | 1,030,255 |
| 02/06/2024 | 1.32 | 1.27 | 1.28 | 771,756 | 420 | 598,724 |
| 01/05/2024 | 1.31 | 1.27 | 1.29 | 401,345 | 376 | 312,303 |