دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 07/05/2024
السوق الأول
أعلى سعر 1.29
سعر الإغلاق السابق 1.30
عدد العقود المنفذة 28
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.27
سعر الإفتتاح 1.29
عدد الأسهم 16,824
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.29
معدل السعر 1.28
P/E14.17
حجم التداول 21,507
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/03/2024 | 1.31 | 1.30 | 1.31 | 30,502 | 21 | 23,374 |
| 03/03/2024 | 1.32 | 1.31 | 1.32 | 5,503 | 8 | 4,200 |
| 29/02/2024 | 1.32 | 1.30 | 1.32 | 43,415 | 21 | 33,201 |
| 28/02/2024 | 1.33 | 1.31 | 1.32 | 115,455 | 37 | 87,378 |
| 27/02/2024 | 1.33 | 1.29 | 1.33 | 124,200 | 64 | 94,503 |
| 26/02/2024 | 1.30 | 1.28 | 1.30 | 5,220 | 12 | 4,040 |
| 25/02/2024 | 1.31 | 1.27 | 1.30 | 3,355 | 8 | 2,592 |
| 22/02/2024 | 1.31 | 1.28 | 1.30 | 131,832 | 41 | 102,744 |
| 21/02/2024 | 1.29 | 1.28 | 1.28 | 33,800 | 18 | 26,381 |
| 20/02/2024 | 1.30 | 1.29 | 1.30 | 3,898 | 6 | 3,000 |
| 19/02/2024 | 1.30 | 1.29 | 1.30 | 12,976 | 21 | 10,001 |
| 18/02/2024 | 1.32 | 1.29 | 1.32 | 86,729 | 75 | 66,473 |
| 15/02/2024 | 1.31 | 1.28 | 1.30 | 111,995 | 116 | 86,303 |
| 14/02/2024 | 1.28 | 1.26 | 1.27 | 17,260 | 39 | 13,592 |
| 13/02/2024 | 1.29 | 1.26 | 1.28 | 13,670 | 27 | 10,737 |
| 12/02/2024 | 1.27 | 1.26 | 1.27 | 7,745 | 8 | 6,147 |
| 11/02/2024 | 1.27 | 1.25 | 1.27 | 8,106 | 7 | 6,451 |
| 08/02/2024 | 1.27 | 1.26 | 1.27 | 14,748 | 18 | 11,701 |
| 07/02/2024 | 1.27 | 1.25 | 1.26 | 11,283 | 15 | 8,980 |
| 06/02/2024 | 1.26 | 1.26 | 1.26 | 10 | 2 | 8 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/07/2023 | 1.31 | 1.27 | 1.28 | 147,116 | 123 | 114,915 |
| 16/07/2023 | 1.31 | 1.27 | 1.29 | 279,282 | 203 | 216,372 |
| 09/07/2023 | 1.35 | 1.31 | 1.32 | 310,315 | 205 | 233,087 |
| 02/07/2023 | 1.34 | 1.29 | 1.34 | 616,637 | 388 | 466,350 |
| 25/06/2023 | 1.35 | 1.29 | 1.33 | 691,657 | 383 | 523,825 |
| 18/06/2023 | 1.30 | 1.24 | 1.29 | 323,322 | 284 | 254,337 |
| 11/06/2023 | 1.32 | 1.24 | 1.26 | 596,363 | 631 | 468,800 |
| 04/06/2023 | 1.36 | 1.26 | 1.33 | 1,498,091 | 862 | 1,131,447 |
| 28/05/2023 | 1.33 | 1.21 | 1.32 | 840,652 | 664 | 658,579 |
| 21/05/2023 | 1.33 | 1.23 | 1.23 | 1,302,604 | 908 | 1,015,230 |
| 14/05/2023 | 1.29 | 1.13 | 1.23 | 1,807,648 | 1,340 | 1,471,928 |
| 07/05/2023 | 1.14 | 1.04 | 1.12 | 1,536,214 | 829 | 1,408,288 |
| 01/05/2023 | 1.08 | 0.99 | 1.08 | 166,555 | 266 | 160,506 |
| 25/04/2023 | 1.09 | 1.05 | 1.05 | 179,626 | 168 | 166,744 |
| 16/04/2023 | 1.10 | 1.05 | 1.06 | 166,445 | 249 | 155,030 |
| 09/04/2023 | 1.06 | 1.03 | 1.06 | 72,698 | 61 | 70,087 |
| 02/04/2023 | 1.07 | 1.04 | 1.06 | 29,198 | 44 | 27,790 |
| 26/03/2023 | 1.07 | 1.01 | 1.06 | 54,604 | 100 | 52,008 |
| 19/03/2023 | 1.02 | 1.00 | 1.02 | 50,084 | 49 | 49,947 |
| 12/03/2023 | 1.04 | 1.00 | 1.01 | 74,965 | 86 | 73,729 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.28 | 1.11 | 1.15 | 381,018 | 397 | 311,348 |
| 01/11/2020 | 1.42 | 1.14 | 1.23 | 631,442 | 785 | 496,411 |
| 01/10/2020 | 1.19 | 1.09 | 1.15 | 406,015 | 540 | 357,300 |
| 01/09/2020 | 1.17 | 1.01 | 1.16 | 329,268 | 487 | 295,965 |
| 04/08/2020 | 1.05 | 1.00 | 1.02 | 68,497 | 140 | 67,562 |
| 01/07/2020 | 1.09 | 0.96 | 1.00 | 172,644 | 230 | 171,978 |
| 01/06/2020 | 1.01 | 0.93 | 0.99 | 73,717 | 171 | 76,596 |
| 10/05/2020 | 1.00 | 0.93 | 0.95 | 32,238 | 13 | 32,754 |
| 01/03/2020 | 1.03 | 0.97 | 1.01 | 130,536 | 164 | 131,211 |
| 02/02/2020 | 1.14 | 0.91 | 1.03 | 173,366 | 333 | 173,559 |
| 02/01/2020 | 1.21 | 1.03 | 1.13 | 120,940 | 283 | 105,836 |
| 01/12/2019 | 1.16 | 1.01 | 1.06 | 161,237 | 286 | 152,713 |
| 03/11/2019 | 1.35 | 1.06 | 1.14 | 578,632 | 813 | 479,381 |
| 01/10/2019 | 1.16 | 0.98 | 1.14 | 209,330 | 363 | 191,618 |
| 01/09/2019 | 1.02 | 0.97 | 0.98 | 67,007 | 52 | 67,417 |
| 01/08/2019 | 1.00 | 0.97 | 1.00 | 56,731 | 74 | 57,527 |
| 01/07/2019 | 1.07 | 0.97 | 0.97 | 229,687 | 197 | 221,452 |
| 02/06/2019 | 1.12 | 1.05 | 1.08 | 74,810 | 106 | 69,027 |
| 01/05/2019 | 1.15 | 1.11 | 1.12 | 953,858 | 186 | 844,217 |
| 01/04/2019 | 1.20 | 1.10 | 1.13 | 3,113,713 | 573 | 2,679,097 |