دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 13/05/2026
السوق الأول
أعلى سعر 1.20
سعر الإغلاق السابق 1.19
عدد العقود المنفذة 69
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.18
سعر الإفتتاح 1.18
عدد الأسهم 106,970
Div2.36
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.20
معدل السعر 1.19
P/E9.1
حجم التداول 127,057
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/06/2025 | 1.17 | 1.13 | 1.17 | 35,359 | 44 | 31,026 |
| 29/06/2025 | 1.17 | 1.10 | 1.12 | 54,070 | 52 | 48,559 |
| 25/06/2025 | 1.18 | 1.15 | 1.18 | 16,051 | 20 | 13,768 |
| 24/06/2025 | 1.17 | 1.15 | 1.16 | 5,897 | 16 | 5,099 |
| 23/06/2025 | 1.16 | 1.13 | 1.16 | 3,491 | 5 | 3,089 |
| 22/06/2025 | 1.16 | 1.14 | 1.16 | 1,708 | 6 | 1,497 |
| 19/06/2025 | 1.16 | 1.12 | 1.15 | 301 | 3 | 263 |
| 18/06/2025 | 1.16 | 1.13 | 1.16 | 13,278 | 33 | 11,686 |
| 17/06/2025 | 1.16 | 1.16 | 1.16 | 679 | 2 | 585 |
| 16/06/2025 | 1.16 | 1.16 | 1.16 | 12 | 2 | 10 |
| 15/06/2025 | 1.16 | 1.14 | 1.16 | 3,711 | 16 | 3,246 |
| 12/06/2025 | 1.17 | 1.14 | 1.17 | 24,263 | 21 | 21,000 |
| 11/06/2025 | 1.16 | 1.16 | 1.16 | 6,068 | 9 | 5,231 |
| 04/06/2025 | 1.17 | 1.16 | 1.16 | 14,739 | 28 | 12,706 |
| 03/06/2025 | 1.17 | 1.17 | 1.17 | 1 | 1 | 1 |
| 02/06/2025 | 1.17 | 1.15 | 1.15 | 21,652 | 23 | 18,798 |
| 01/06/2025 | 1.17 | 1.16 | 1.16 | 156 | 5 | 134 |
| 29/05/2025 | 1.18 | 1.17 | 1.17 | 1,217 | 4 | 1,040 |
| 28/05/2025 | 1.18 | 1.16 | 1.18 | 7,060 | 11 | 6,033 |
| 27/05/2025 | 1.18 | 1.15 | 1.16 | 20,578 | 21 | 17,719 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/01/2022 | 1.19 | 1.17 | 1.19 | 11,434 | 19 | 9,764 |
| 23/01/2022 | 1.18 | 1.14 | 1.17 | 31,659 | 51 | 27,343 |
| 16/01/2022 | 1.19 | 1.15 | 1.15 | 31,673 | 24 | 27,296 |
| 09/01/2022 | 1.21 | 1.16 | 1.19 | 42,714 | 38 | 35,746 |
| 02/01/2022 | 1.21 | 1.15 | 1.18 | 39,392 | 49 | 33,116 |
| 26/12/2021 | 1.15 | 1.13 | 1.15 | 37,421 | 57 | 32,773 |
| 19/12/2021 | 1.16 | 1.13 | 1.15 | 39,061 | 61 | 34,010 |
| 12/12/2021 | 1.18 | 1.15 | 1.17 | 7,402 | 29 | 6,368 |
| 05/12/2021 | 1.20 | 1.17 | 1.18 | 16,891 | 36 | 14,332 |
| 28/11/2021 | 1.21 | 1.16 | 1.19 | 43,793 | 61 | 36,802 |
| 21/11/2021 | 1.23 | 1.20 | 1.21 | 32,621 | 49 | 26,859 |
| 14/11/2021 | 1.23 | 1.19 | 1.21 | 59,788 | 69 | 49,621 |
| 07/11/2021 | 1.23 | 1.21 | 1.23 | 29,239 | 41 | 23,901 |
| 31/10/2021 | 1.25 | 1.22 | 1.24 | 46,356 | 49 | 37,558 |
| 24/10/2021 | 1.25 | 1.24 | 1.24 | 47,698 | 51 | 38,390 |
| 17/10/2021 | 1.25 | 1.23 | 1.24 | 45,236 | 75 | 36,407 |
| 10/10/2021 | 1.26 | 1.23 | 1.23 | 31,665 | 47 | 25,492 |
| 03/10/2021 | 1.26 | 1.23 | 1.26 | 84,610 | 101 | 68,371 |
| 26/09/2021 | 1.25 | 1.21 | 1.23 | 104,038 | 103 | 84,597 |
| 19/09/2021 | 1.30 | 1.19 | 1.25 | 249,148 | 243 | 203,109 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2007 | 4.90 | 4.46 | 4.46 | 1,367,574 | 530 | 293,694 |
| 01/10/2007 | 4.99 | 4.61 | 4.88 | 1,378,082 | 436 | 285,258 |
| 02/09/2007 | 5.04 | 4.55 | 4.64 | 870,371 | 308 | 181,952 |
| 01/08/2007 | 5.28 | 5.00 | 5.02 | 313,305 | 161 | 61,478 |
| 01/07/2007 | 5.40 | 5.15 | 5.25 | 450,586 | 205 | 85,141 |
| 03/06/2007 | 5.57 | 5.20 | 5.50 | 983,553 | 451 | 184,751 |
| 01/05/2007 | 5.36 | 5.18 | 5.22 | 505,072 | 210 | 96,160 |
| 01/04/2007 | 5.70 | 5.09 | 5.30 | 658,065 | 225 | 119,272 |
| 01/03/2007 | 6.00 | 5.52 | 5.52 | 955,284 | 329 | 167,832 |
| 01/02/2007 | 6.60 | 5.38 | 5.98 | 5,020,852 | 983 | 822,050 |
| 07/01/2007 | 6.12 | 4.92 | 5.56 | 7,137,585 | 1,127 | 1,246,069 |
| 03/12/2006 | 5.04 | 4.62 | 4.95 | 377,214 | 231 | 77,641 |
| 01/11/2006 | 5.25 | 4.90 | 4.90 | 386,516 | 224 | 77,068 |
| 01/10/2006 | 5.30 | 4.90 | 5.11 | 600,405 | 181 | 119,399 |
| 03/09/2006 | 5.43 | 5.05 | 5.28 | 497,406 | 232 | 94,986 |
| 01/08/2006 | 5.40 | 5.03 | 5.40 | 551,810 | 268 | 106,131 |
| 02/07/2006 | 5.48 | 4.94 | 5.37 | 395,149 | 202 | 75,984 |
| 01/06/2006 | 5.65 | 5.19 | 5.36 | 897,052 | 252 | 164,503 |
| 01/05/2006 | 5.90 | 5.46 | 5.78 | 3,906,103 | 461 | 691,518 |
| 02/04/2006 | 6.00 | 5.47 | 5.88 | 599,296 | 221 | 101,549 |