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 |
|---|---|---|---|---|---|---|
| 15/01/2026 | 1.23 | 1.20 | 1.23 | 118,026 | 94 | 97,175 |
| 14/01/2026 | 1.24 | 1.19 | 1.23 | 737,918 | 294 | 608,167 |
| 13/01/2026 | 1.19 | 1.18 | 1.19 | 8,805 | 13 | 7,461 |
| 12/01/2026 | 1.19 | 1.18 | 1.18 | 16,148 | 8 | 13,684 |
| 11/01/2026 | 1.19 | 1.18 | 1.19 | 162,983 | 23 | 138,120 |
| 08/01/2026 | 1.19 | 1.17 | 1.19 | 317,233 | 103 | 268,155 |
| 07/01/2026 | 1.18 | 1.17 | 1.18 | 960,750 | 171 | 814,198 |
| 06/01/2026 | 1.18 | 1.18 | 1.18 | 30,032 | 35 | 25,451 |
| 05/01/2026 | 1.19 | 1.17 | 1.17 | 88,898 | 44 | 75,408 |
| 04/01/2026 | 1.18 | 1.17 | 1.17 | 68,471 | 22 | 58,048 |
| 31/12/2025 | 1.19 | 1.17 | 1.18 | 27,693 | 24 | 23,543 |
| 30/12/2025 | 1.19 | 1.18 | 1.18 | 6,211 | 17 | 5,258 |
| 29/12/2025 | 1.20 | 1.17 | 1.18 | 105,703 | 57 | 88,804 |
| 28/12/2025 | 1.18 | 1.15 | 1.17 | 38,119 | 31 | 32,793 |
| 24/12/2025 | 1.17 | 1.15 | 1.16 | 67,692 | 10 | 58,371 |
| 23/12/2025 | 1.16 | 1.15 | 1.15 | 12,194 | 9 | 10,514 |
| 22/12/2025 | 1.16 | 1.16 | 1.16 | 22,129 | 24 | 19,077 |
| 21/12/2025 | 1.18 | 1.17 | 1.17 | 5,478 | 6 | 4,680 |
| 18/12/2025 | 1.18 | 1.17 | 1.17 | 15,671 | 22 | 13,351 |
| 17/12/2025 | 1.19 | 1.16 | 1.18 | 71,649 | 95 | 60,763 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/10/2024 | 1.25 | 1.21 | 1.23 | 190,081 | 169 | 155,346 |
| 13/10/2024 | 1.26 | 1.22 | 1.26 | 45,390 | 62 | 36,532 |
| 06/10/2024 | 1.26 | 1.23 | 1.25 | 23,954 | 36 | 19,283 |
| 29/09/2024 | 1.28 | 1.21 | 1.25 | 81,783 | 105 | 66,785 |
| 22/09/2024 | 1.26 | 1.22 | 1.25 | 93,097 | 89 | 75,701 |
| 15/09/2024 | 1.27 | 1.23 | 1.25 | 97,004 | 99 | 77,976 |
| 08/09/2024 | 1.28 | 1.26 | 1.27 | 45,887 | 74 | 36,289 |
| 01/09/2024 | 1.30 | 1.26 | 1.28 | 76,503 | 71 | 60,185 |
| 25/08/2024 | 1.30 | 1.27 | 1.29 | 88,822 | 77 | 69,198 |
| 18/08/2024 | 1.29 | 1.27 | 1.28 | 102,951 | 138 | 80,816 |
| 11/08/2024 | 1.31 | 1.28 | 1.30 | 137,019 | 113 | 106,122 |
| 04/08/2024 | 1.31 | 1.27 | 1.29 | 43,293 | 71 | 33,653 |
| 28/07/2024 | 1.35 | 1.28 | 1.31 | 114,383 | 93 | 86,681 |
| 21/07/2024 | 1.35 | 1.31 | 1.35 | 236,270 | 215 | 176,906 |
| 14/07/2024 | 1.36 | 1.30 | 1.34 | 804,895 | 573 | 602,458 |
| 08/07/2024 | 1.32 | 1.26 | 1.31 | 178,384 | 193 | 138,042 |
| 30/06/2024 | 1.28 | 1.26 | 1.27 | 81,250 | 79 | 63,797 |
| 23/06/2024 | 1.31 | 1.27 | 1.29 | 368,329 | 139 | 287,487 |
| 10/06/2024 | 1.32 | 1.29 | 1.30 | 128,941 | 98 | 99,160 |
| 02/06/2024 | 1.31 | 1.27 | 1.31 | 243,646 | 165 | 187,960 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/03/2019 | 1.18 | 1.08 | 1.11 | 253,089 | 403 | 224,777 |
| 03/02/2019 | 1.18 | 1.03 | 1.08 | 547,326 | 709 | 495,318 |
| 02/01/2019 | 1.11 | 0.93 | 1.07 | 497,448 | 749 | 482,971 |
| 02/12/2018 | 1.03 | 0.89 | 0.89 | 109,272 | 212 | 117,070 |
| 01/11/2018 | 1.14 | 0.97 | 0.98 | 193,460 | 336 | 180,335 |
| 01/10/2018 | 1.23 | 1.09 | 1.17 | 157,207 | 373 | 136,463 |
| 02/09/2018 | 1.30 | 1.17 | 1.17 | 211,235 | 346 | 172,357 |
| 01/08/2018 | 1.30 | 1.21 | 1.24 | 107,561 | 196 | 86,705 |
| 01/07/2018 | 1.33 | 1.23 | 1.24 | 200,418 | 301 | 158,954 |
| 03/06/2018 | 1.40 | 1.32 | 1.32 | 77,223 | 155 | 56,898 |
| 02/05/2018 | 1.56 | 1.35 | 1.36 | 461,021 | 484 | 318,515 |
| 01/04/2018 | 1.49 | 1.41 | 1.42 | 165,831 | 149 | 113,841 |
| 01/03/2018 | 1.54 | 1.39 | 1.46 | 159,255 | 252 | 109,249 |
| 01/02/2018 | 1.72 | 1.41 | 1.41 | 114,064 | 227 | 71,689 |
| 02/01/2018 | 1.88 | 1.69 | 1.69 | 125,385 | 265 | 71,960 |
| 03/12/2017 | 1.97 | 1.82 | 1.87 | 63,672 | 118 | 33,475 |