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 |
|---|---|---|---|---|---|---|
| 02/09/2025 | 1.21 | 1.20 | 1.21 | 5,415 | 9 | 4,512 |
| 01/09/2025 | 1.22 | 1.19 | 1.21 | 29,894 | 28 | 24,919 |
| 31/08/2025 | 1.23 | 1.20 | 1.22 | 50,046 | 71 | 41,062 |
| 28/08/2025 | 1.19 | 1.18 | 1.18 | 9,706 | 19 | 8,163 |
| 27/08/2025 | 1.20 | 1.19 | 1.19 | 4,227 | 12 | 3,535 |
| 26/08/2025 | 1.21 | 1.20 | 1.21 | 3,028 | 9 | 2,523 |
| 25/08/2025 | 1.20 | 1.19 | 1.20 | 26,573 | 26 | 22,313 |
| 24/08/2025 | 1.18 | 1.17 | 1.18 | 13,008 | 13 | 11,118 |
| 21/08/2025 | 1.17 | 1.16 | 1.17 | 31,189 | 23 | 26,875 |
| 20/08/2025 | 1.18 | 1.16 | 1.18 | 1,227 | 11 | 1,051 |
| 19/08/2025 | 1.18 | 1.16 | 1.17 | 16,322 | 29 | 13,884 |
| 18/08/2025 | 1.21 | 1.18 | 1.18 | 46,234 | 38 | 38,751 |
| 17/08/2025 | 1.23 | 1.21 | 1.23 | 28,181 | 31 | 23,203 |
| 14/08/2025 | 1.24 | 1.18 | 1.24 | 266,726 | 184 | 221,540 |
| 13/08/2025 | 1.18 | 1.16 | 1.17 | 9,965 | 24 | 8,515 |
| 12/08/2025 | 1.17 | 1.16 | 1.16 | 9,516 | 21 | 8,188 |
| 11/08/2025 | 1.18 | 1.16 | 1.16 | 15,712 | 25 | 13,531 |
| 10/08/2025 | 1.19 | 1.15 | 1.17 | 100,717 | 105 | 86,168 |
| 07/08/2025 | 1.15 | 1.14 | 1.14 | 16,731 | 19 | 14,676 |
| 06/08/2025 | 1.15 | 1.14 | 1.14 | 12,567 | 10 | 11,024 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/08/2022 | 1.13 | 1.07 | 1.12 | 73,609 | 122 | 67,154 |
| 07/08/2022 | 1.15 | 1.08 | 1.10 | 158,623 | 252 | 141,842 |
| 31/07/2022 | 1.17 | 1.05 | 1.12 | 252,158 | 354 | 229,903 |
| 24/07/2022 | 1.20 | 1.08 | 1.17 | 824,887 | 1,001 | 725,101 |
| 17/07/2022 | 1.10 | 0.98 | 1.09 | 293,349 | 270 | 270,255 |
| 13/07/2022 | 0.99 | 0.95 | 0.99 | 13,676 | 26 | 14,145 |
| 03/07/2022 | 1.00 | 0.96 | 0.98 | 115,753 | 147 | 118,956 |
| 26/06/2022 | 1.00 | 0.98 | 0.99 | 13,291 | 25 | 13,389 |
| 19/06/2022 | 1.02 | 0.98 | 0.98 | 9,540 | 30 | 9,584 |
| 12/06/2022 | 1.02 | 0.97 | 1.01 | 43,784 | 71 | 44,490 |
| 05/06/2022 | 1.00 | 0.99 | 0.99 | 3,673 | 9 | 3,709 |
| 29/05/2022 | 1.01 | 0.98 | 1.01 | 82,410 | 41 | 82,545 |
| 22/05/2022 | 1.01 | 1.00 | 1.00 | 18,419 | 28 | 18,398 |
| 15/05/2022 | 1.03 | 1.00 | 1.00 | 52,931 | 51 | 52,666 |
| 08/05/2022 | 1.03 | 0.99 | 1.01 | 67,771 | 71 | 67,728 |
| 24/04/2022 | 1.03 | 1.00 | 1.03 | 35,670 | 40 | 35,040 |
| 17/04/2022 | 1.04 | 0.99 | 1.00 | 89,715 | 126 | 89,523 |
| 10/04/2022 | 1.04 | 1.00 | 1.03 | 11,409 | 40 | 11,150 |
| 03/04/2022 | 1.03 | 1.00 | 1.03 | 6,182 | 18 | 6,095 |
| 27/03/2022 | 1.04 | 0.98 | 1.03 | 39,907 | 64 | 39,947 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2009 | 3.60 | 3.22 | 3.60 | 264,753 | 111 | 79,581 |
| 01/07/2009 | 3.80 | 3.32 | 3.62 | 194,152 | 203 | 55,163 |
| 01/06/2009 | 4.05 | 3.32 | 3.79 | 2,368,945 | 358 | 629,103 |
| 03/05/2009 | 3.50 | 3.26 | 3.35 | 642,640 | 216 | 187,958 |
| 01/04/2009 | 3.70 | 3.40 | 3.51 | 304,243 | 223 | 85,833 |
| 01/03/2009 | 3.60 | 3.33 | 3.54 | 280,347 | 212 | 80,706 |
| 01/02/2009 | 3.70 | 3.45 | 3.65 | 192,538 | 205 | 54,242 |
| 04/01/2009 | 3.80 | 3.66 | 3.67 | 221,054 | 219 | 59,579 |
| 01/12/2008 | 3.88 | 3.52 | 3.76 | 138,514 | 168 | 37,644 |
| 02/11/2008 | 4.15 | 3.12 | 3.57 | 356,198 | 248 | 96,225 |
| 05/10/2008 | 4.15 | 3.40 | 3.80 | 714,435 | 413 | 183,268 |
| 01/09/2008 | 4.45 | 4.10 | 4.19 | 658,450 | 314 | 151,880 |
| 03/08/2008 | 4.69 | 4.32 | 4.40 | 469,144 | 232 | 105,815 |
| 01/07/2008 | 4.83 | 4.45 | 4.60 | 2,502,199 | 355 | 545,435 |
| 01/06/2008 | 4.85 | 4.47 | 4.55 | 1,187,359 | 440 | 252,580 |
| 04/05/2008 | 4.97 | 4.60 | 4.82 | 1,228,438 | 275 | 259,765 |
| 01/04/2008 | 4.85 | 4.60 | 4.70 | 846,186 | 351 | 179,244 |
| 02/03/2008 | 4.84 | 4.60 | 4.71 | 883,582 | 302 | 187,452 |
| 02/02/2008 | 4.85 | 4.50 | 4.85 | 1,235,698 | 423 | 263,551 |
| 02/01/2008 | 5.20 | 4.61 | 4.73 | 2,772,980 | 996 | 564,170 |