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 |
|---|---|---|---|---|---|---|
| 12/03/2026 | 1.23 | 1.21 | 1.23 | 14,472 | 9 | 11,864 |
| 11/03/2026 | 1.23 | 1.22 | 1.23 | 27,299 | 24 | 22,360 |
| 10/03/2026 | 1.23 | 1.22 | 1.23 | 32,705 | 17 | 26,806 |
| 09/03/2026 | 1.23 | 1.21 | 1.22 | 57,757 | 31 | 47,715 |
| 08/03/2026 | 1.24 | 1.22 | 1.24 | 13,316 | 20 | 10,866 |
| 05/03/2026 | 1.25 | 1.20 | 1.23 | 79,581 | 53 | 64,975 |
| 04/03/2026 | 1.22 | 1.20 | 1.22 | 27,554 | 19 | 22,823 |
| 03/03/2026 | 1.22 | 1.20 | 1.22 | 18,678 | 24 | 15,441 |
| 02/03/2026 | 1.22 | 1.19 | 1.22 | 9,283 | 18 | 7,721 |
| 01/03/2026 | 1.23 | 1.18 | 1.23 | 165,388 | 129 | 138,138 |
| 26/02/2026 | 1.24 | 1.22 | 1.24 | 42,522 | 28 | 34,725 |
| 25/02/2026 | 1.24 | 1.23 | 1.24 | 22,780 | 15 | 18,520 |
| 24/02/2026 | 1.24 | 1.23 | 1.23 | 41,175 | 31 | 33,474 |
| 23/02/2026 | 1.25 | 1.23 | 1.25 | 15,256 | 13 | 12,320 |
| 22/02/2026 | 1.25 | 1.23 | 1.25 | 32,206 | 26 | 25,924 |
| 19/02/2026 | 1.26 | 1.22 | 1.26 | 359,774 | 130 | 290,689 |
| 18/02/2026 | 1.26 | 1.24 | 1.26 | 89,951 | 70 | 72,332 |
| 17/02/2026 | 1.27 | 1.25 | 1.26 | 74,100 | 65 | 59,209 |
| 16/02/2026 | 1.27 | 1.25 | 1.25 | 163,568 | 110 | 129,963 |
| 15/02/2026 | 1.30 | 1.27 | 1.28 | 476,326 | 200 | 372,086 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/07/2025 | 1.15 | 1.12 | 1.14 | 22,454 | 43 | 19,791 |
| 20/07/2025 | 1.15 | 1.12 | 1.15 | 85,409 | 97 | 75,069 |
| 13/07/2025 | 1.16 | 1.12 | 1.15 | 74,875 | 98 | 65,616 |
| 06/07/2025 | 1.16 | 1.13 | 1.16 | 27,165 | 85 | 23,701 |
| 29/06/2025 | 1.17 | 1.10 | 1.16 | 133,194 | 173 | 117,963 |
| 22/06/2025 | 1.18 | 1.13 | 1.18 | 27,146 | 47 | 23,453 |
| 15/06/2025 | 1.16 | 1.12 | 1.15 | 17,980 | 56 | 15,790 |
| 11/06/2025 | 1.17 | 1.14 | 1.17 | 30,331 | 30 | 26,231 |
| 01/06/2025 | 1.17 | 1.15 | 1.16 | 36,548 | 57 | 31,639 |
| 26/05/2025 | 1.18 | 1.15 | 1.17 | 39,209 | 46 | 33,743 |
| 18/05/2025 | 1.20 | 1.15 | 1.18 | 31,255 | 59 | 26,702 |
| 11/05/2025 | 1.21 | 1.13 | 1.21 | 80,941 | 94 | 69,420 |
| 04/05/2025 | 1.18 | 1.12 | 1.15 | 161,466 | 84 | 141,521 |
| 27/04/2025 | 1.19 | 1.15 | 1.19 | 20,007 | 33 | 17,236 |
| 20/04/2025 | 1.21 | 1.14 | 1.21 | 56,400 | 80 | 47,815 |
| 13/04/2025 | 1.18 | 1.14 | 1.17 | 18,162 | 39 | 15,677 |
| 06/04/2025 | 1.22 | 1.15 | 1.18 | 91,155 | 127 | 78,374 |
| 03/04/2025 | 1.22 | 1.21 | 1.22 | 25,963 | 15 | 21,415 |
| 23/03/2025 | 1.26 | 1.23 | 1.23 | 200,081 | 121 | 160,159 |
| 16/03/2025 | 1.28 | 1.25 | 1.26 | 102,085 | 60 | 81,031 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2022 | 1.07 | 1.00 | 1.07 | 177,398 | 240 | 173,894 |
| 01/11/2022 | 1.07 | 0.95 | 1.06 | 210,489 | 343 | 211,191 |
| 02/10/2022 | 1.06 | 0.95 | 1.01 | 264,283 | 368 | 264,036 |
| 01/09/2022 | 1.10 | 1.00 | 1.06 | 159,168 | 403 | 151,054 |
| 01/08/2022 | 1.15 | 1.05 | 1.11 | 488,388 | 748 | 444,296 |
| 03/07/2022 | 1.20 | 0.95 | 1.12 | 1,323,677 | 1,551 | 1,195,502 |
| 01/06/2022 | 1.02 | 0.97 | 0.99 | 139,720 | 146 | 140,631 |
| 08/05/2022 | 1.03 | 0.98 | 0.99 | 152,099 | 180 | 151,878 |
| 03/04/2022 | 1.04 | 0.99 | 1.03 | 142,976 | 224 | 141,808 |
| 01/03/2022 | 1.11 | 0.98 | 1.03 | 222,633 | 336 | 215,348 |
| 01/02/2022 | 1.19 | 1.08 | 1.09 | 110,270 | 165 | 99,073 |
| 02/01/2022 | 1.21 | 1.14 | 1.17 | 155,685 | 173 | 132,259 |
| 01/12/2021 | 1.20 | 1.13 | 1.15 | 105,659 | 194 | 91,583 |
| 01/11/2021 | 1.25 | 1.16 | 1.16 | 201,680 | 251 | 166,421 |
| 03/10/2021 | 1.26 | 1.23 | 1.24 | 214,442 | 281 | 172,880 |
| 01/09/2021 | 1.36 | 1.19 | 1.23 | 562,225 | 614 | 446,898 |
| 01/08/2021 | 1.45 | 1.34 | 1.37 | 859,293 | 706 | 613,133 |
| 01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |
| 01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |
| 02/05/2021 | 1.54 | 1.23 | 1.49 | 3,484,337 | 2,563 | 2,433,631 |