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 |
|---|---|---|---|---|---|---|
| 12/02/2026 | 1.31 | 1.27 | 1.28 | 926,508 | 436 | 722,989 |
| 11/02/2026 | 1.27 | 1.24 | 1.26 | 236,229 | 149 | 187,840 |
| 10/02/2026 | 1.25 | 1.22 | 1.25 | 265,728 | 138 | 214,587 |
| 09/02/2026 | 1.25 | 1.22 | 1.24 | 371,339 | 230 | 300,658 |
| 08/02/2026 | 1.27 | 1.20 | 1.25 | 1,252,398 | 543 | 1,020,738 |
| 05/02/2026 | 1.21 | 1.19 | 1.20 | 99,228 | 74 | 82,687 |
| 04/02/2026 | 1.20 | 1.18 | 1.20 | 61,739 | 31 | 51,856 |
| 03/02/2026 | 1.20 | 1.18 | 1.20 | 95,271 | 43 | 80,062 |
| 02/02/2026 | 1.20 | 1.18 | 1.19 | 92,748 | 57 | 78,012 |
| 01/02/2026 | 1.20 | 1.18 | 1.19 | 39,520 | 37 | 33,252 |
| 29/01/2026 | 1.19 | 1.18 | 1.19 | 207,834 | 53 | 176,130 |
| 28/01/2026 | 1.19 | 1.17 | 1.18 | 63,373 | 39 | 53,715 |
| 27/01/2026 | 1.19 | 1.18 | 1.19 | 12,056 | 16 | 10,210 |
| 26/01/2026 | 1.19 | 1.17 | 1.19 | 62,122 | 38 | 52,817 |
| 25/01/2026 | 1.20 | 1.16 | 1.18 | 109,690 | 87 | 93,263 |
| 22/01/2026 | 1.20 | 1.19 | 1.20 | 77,733 | 33 | 65,299 |
| 21/01/2026 | 1.21 | 1.18 | 1.20 | 93,675 | 52 | 78,584 |
| 20/01/2026 | 1.22 | 1.18 | 1.21 | 523,865 | 189 | 435,757 |
| 19/01/2026 | 1.24 | 1.18 | 1.21 | 3,212,229 | 321 | 2,708,986 |
| 18/01/2026 | 1.24 | 1.21 | 1.24 | 442,235 | 106 | 359,575 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/03/2025 | 1.30 | 1.26 | 1.26 | 107,222 | 74 | 83,608 |
| 02/03/2025 | 1.31 | 1.24 | 1.28 | 587,007 | 117 | 466,140 |
| 23/02/2025 | 1.26 | 1.25 | 1.25 | 104,931 | 35 | 83,835 |
| 16/02/2025 | 1.27 | 1.24 | 1.26 | 483,515 | 42 | 386,719 |
| 09/02/2025 | 1.27 | 1.25 | 1.26 | 90,207 | 39 | 71,957 |
| 02/02/2025 | 1.28 | 1.25 | 1.26 | 128,282 | 64 | 101,636 |
| 26/01/2025 | 1.28 | 1.26 | 1.27 | 223,944 | 92 | 175,859 |
| 19/01/2025 | 1.27 | 1.24 | 1.26 | 142,462 | 78 | 113,474 |
| 12/01/2025 | 1.28 | 1.25 | 1.27 | 707,002 | 143 | 564,077 |
| 05/01/2025 | 1.29 | 1.25 | 1.26 | 557,453 | 196 | 441,181 |
| 29/12/2024 | 1.26 | 1.24 | 1.25 | 139,613 | 44 | 111,866 |
| 22/12/2024 | 1.27 | 1.25 | 1.26 | 362,354 | 60 | 289,355 |
| 15/12/2024 | 1.26 | 1.23 | 1.26 | 840,994 | 95 | 672,881 |
| 08/12/2024 | 1.26 | 1.24 | 1.26 | 92,912 | 49 | 74,409 |
| 01/12/2024 | 1.27 | 1.24 | 1.25 | 235,294 | 43 | 188,334 |
| 24/11/2024 | 1.27 | 1.24 | 1.25 | 23,163 | 21 | 18,461 |
| 17/11/2024 | 1.28 | 1.24 | 1.25 | 37,200 | 46 | 29,573 |
| 10/11/2024 | 1.29 | 1.26 | 1.29 | 166,607 | 135 | 130,627 |
| 03/11/2024 | 1.28 | 1.25 | 1.27 | 148,760 | 147 | 117,715 |
| 27/10/2024 | 1.26 | 1.22 | 1.26 | 73,097 | 79 | 59,194 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.27 | 1.16 | 1.26 | 1,259,899 | 1,241 | 1,036,966 |
| 01/03/2021 | 1.29 | 1.11 | 1.24 | 4,742,222 | 1,677 | 4,010,320 |
| 01/02/2021 | 1.26 | 1.13 | 1.19 | 925,117 | 718 | 767,625 |
| 03/01/2021 | 1.21 | 1.13 | 1.18 | 140,510 | 215 | 121,726 |
| 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 |