دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الأول
أعلى سعر 1.14
سعر الإغلاق السابق 1.15
عدد العقود المنفذة 17
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.14
سعر الإفتتاح 1.14
عدد الأسهم 5,202
Div2.48
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.14
معدل السعر 1.14
P/E8.65
حجم التداول 5,930
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/05/2026 | 1.18 | 1.16 | 1.18 | 110,972 | 61 | 95,206 |
| 20/05/2026 | 1.18 | 1.17 | 1.17 | 54,347 | 43 | 46,409 |
| 19/05/2026 | 1.19 | 1.17 | 1.17 | 23,498 | 23 | 19,929 |
| 18/05/2026 | 1.19 | 1.17 | 1.19 | 118,291 | 68 | 100,854 |
| 17/05/2026 | 1.19 | 1.18 | 1.19 | 46,469 | 22 | 39,119 |
| 14/05/2026 | 1.19 | 1.18 | 1.19 | 43,368 | 34 | 36,620 |
| 13/05/2026 | 1.20 | 1.18 | 1.20 | 127,057 | 69 | 106,970 |
| 12/05/2026 | 1.19 | 1.18 | 1.19 | 22,624 | 16 | 19,168 |
| 11/05/2026 | 1.19 | 1.17 | 1.19 | 37,566 | 29 | 31,844 |
| 10/05/2026 | 1.19 | 1.17 | 1.19 | 31,843 | 30 | 26,978 |
| 07/05/2026 | 1.19 | 1.17 | 1.19 | 42,805 | 36 | 36,118 |
| 06/05/2026 | 1.18 | 1.16 | 1.18 | 131,083 | 75 | 112,510 |
| 05/05/2026 | 1.18 | 1.17 | 1.18 | 35,130 | 40 | 29,884 |
| 04/05/2026 | 1.19 | 1.17 | 1.19 | 40,655 | 40 | 34,477 |
| 03/05/2026 | 1.20 | 1.15 | 1.18 | 589,465 | 289 | 505,255 |
| 29/04/2026 | 1.25 | 1.21 | 1.24 | 709,319 | 302 | 575,320 |
| 28/04/2026 | 1.23 | 1.20 | 1.22 | 68,634 | 58 | 56,580 |
| 26/04/2026 | 1.22 | 1.21 | 1.22 | 28,926 | 24 | 23,901 |
| 23/04/2026 | 1.23 | 1.21 | 1.22 | 42,879 | 34 | 35,373 |
| 22/04/2026 | 1.23 | 1.20 | 1.23 | 252,906 | 125 | 206,205 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 1.21 | 1.18 | 1.20 | 388,506 | 242 | 325,869 |
| 25/01/2026 | 1.20 | 1.16 | 1.19 | 455,075 | 233 | 386,135 |
| 18/01/2026 | 1.24 | 1.18 | 1.20 | 4,349,738 | 701 | 3,648,201 |
| 11/01/2026 | 1.24 | 1.18 | 1.23 | 1,043,879 | 432 | 864,607 |
| 04/01/2026 | 1.19 | 1.17 | 1.19 | 1,465,383 | 375 | 1,241,260 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2024 | 1.42 | 1.27 | 1.30 | 1,494,770 | 1,002 | 1,116,787 |
| 03/03/2024 | 1.36 | 1.27 | 1.30 | 1,257,869 | 694 | 955,124 |
| 01/02/2024 | 1.33 | 1.25 | 1.32 | 788,517 | 601 | 608,331 |
| 02/01/2024 | 1.33 | 1.25 | 1.27 | 703,581 | 595 | 543,795 |
| 03/12/2023 | 1.39 | 1.26 | 1.32 | 1,535,327 | 904 | 1,160,411 |
| 01/11/2023 | 1.29 | 1.18 | 1.28 | 679,721 | 603 | 550,886 |
| 01/10/2023 | 1.28 | 1.18 | 1.18 | 638,002 | 564 | 523,103 |
| 03/09/2023 | 1.29 | 1.19 | 1.28 | 1,039,611 | 809 | 826,802 |
| 01/08/2023 | 1.29 | 1.16 | 1.21 | 946,745 | 950 | 770,796 |
| 02/07/2023 | 1.35 | 1.25 | 1.29 | 1,528,551 | 1,059 | 1,168,820 |
| 04/06/2023 | 1.36 | 1.24 | 1.33 | 3,109,434 | 2,160 | 2,378,409 |
| 01/05/2023 | 1.33 | 0.99 | 1.32 | 5,653,672 | 4,007 | 4,714,531 |
| 02/04/2023 | 1.10 | 1.03 | 1.05 | 447,967 | 522 | 419,651 |
| 01/03/2023 | 1.07 | 1.00 | 1.06 | 234,411 | 300 | 228,544 |
| 01/02/2023 | 1.10 | 1.02 | 1.04 | 515,276 | 478 | 489,084 |