دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 29/09/2026
السوق الأول
أعلى سعر 1.21
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 19
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.20
سعر الإفتتاح 1.20
عدد الأسهم 2,697
Div2.34
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.21
معدل السعر 1.20
P/E8.14
حجم التداول 3,244
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/12/2025 | 1.12 | 1.12 | 1.12 | 4,254 | 6 | 3,798 |
| 04/12/2025 | 1.12 | 1.12 | 1.12 | 9,744 | 14 | 8,700 |
| 03/12/2025 | 1.12 | 1.12 | 1.12 | 2,216 | 6 | 1,979 |
| 02/12/2025 | 1.12 | 1.12 | 1.12 | 32,256 | 19 | 28,800 |
| 01/12/2025 | 1.12 | 1.11 | 1.12 | 25,243 | 8 | 22,741 |
| 30/11/2025 | 1.12 | 1.11 | 1.11 | 35,420 | 20 | 31,824 |
| 27/11/2025 | 1.12 | 1.11 | 1.11 | 14,614 | 16 | 13,097 |
| 26/11/2025 | 1.11 | 1.11 | 1.11 | 12,581 | 14 | 11,334 |
| 25/11/2025 | 1.12 | 1.10 | 1.11 | 42,452 | 25 | 38,251 |
| 24/11/2025 | 1.12 | 1.11 | 1.11 | 10,203 | 9 | 9,112 |
| 23/11/2025 | 1.13 | 1.12 | 1.12 | 2,593 | 8 | 2,315 |
| 20/11/2025 | 1.12 | 1.11 | 1.12 | 35,573 | 19 | 31,820 |
| 19/11/2025 | 1.13 | 1.12 | 1.12 | 13,247 | 29 | 11,826 |
| 18/11/2025 | 1.13 | 1.11 | 1.12 | 97,571 | 26 | 87,105 |
| 17/11/2025 | 1.13 | 1.12 | 1.13 | 85,197 | 43 | 76,069 |
| 16/11/2025 | 1.13 | 1.12 | 1.13 | 3,182 | 11 | 2,841 |
| 13/11/2025 | 1.13 | 1.12 | 1.13 | 2,285 | 4 | 2,040 |
| 12/11/2025 | 1.13 | 1.12 | 1.13 | 16,255 | 17 | 14,510 |
| 11/11/2025 | 1.14 | 1.13 | 1.13 | 6,432 | 15 | 5,691 |
| 10/11/2025 | 1.13 | 1.12 | 1.13 | 18,958 | 12 | 16,915 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/11/2022 | 0.99 | 0.95 | 0.98 | 66,999 | 93 | 69,983 |
| 06/11/2022 | 1.00 | 0.97 | 0.97 | 40,752 | 49 | 41,695 |
| 30/10/2022 | 1.04 | 0.95 | 0.99 | 56,542 | 74 | 57,375 |
| 23/10/2022 | 1.02 | 0.98 | 0.99 | 46,944 | 79 | 47,202 |
| 16/10/2022 | 1.02 | 0.99 | 1.01 | 80,263 | 83 | 80,218 |
| 09/10/2022 | 1.06 | 0.99 | 1.02 | 86,231 | 120 | 85,302 |
| 02/10/2022 | 1.06 | 1.02 | 1.04 | 8,027 | 40 | 7,764 |
| 25/09/2022 | 1.06 | 1.00 | 1.06 | 31,453 | 83 | 30,754 |
| 18/09/2022 | 1.06 | 1.02 | 1.04 | 42,119 | 116 | 40,288 |
| 11/09/2022 | 1.09 | 1.05 | 1.06 | 50,859 | 133 | 47,861 |
| 04/09/2022 | 1.10 | 1.06 | 1.07 | 31,537 | 66 | 29,233 |
| 28/08/2022 | 1.12 | 1.08 | 1.10 | 35,213 | 57 | 32,191 |
| 21/08/2022 | 1.13 | 1.09 | 1.11 | 47,996 | 75 | 43,169 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2009 | 3.85 | 3.61 | 3.75 | 210,778 | 147 | 56,005 |
| 01/10/2009 | 3.88 | 3.50 | 3.75 | 1,170,735 | 281 | 316,806 |
| 01/09/2009 | 3.66 | 3.40 | 3.66 | 142,903 | 161 | 40,114 |
| 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 |