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 |
|---|---|---|---|---|---|---|
| 16/12/2025 | 1.16 | 1.13 | 1.15 | 32,058 | 46 | 27,880 |
| 15/12/2025 | 1.14 | 1.13 | 1.13 | 2,237 | 8 | 1,979 |
| 14/12/2025 | 1.13 | 1.12 | 1.13 | 15,303 | 14 | 13,559 |
| 11/12/2025 | 1.13 | 1.12 | 1.12 | 20,270 | 13 | 18,091 |
| 10/12/2025 | 1.13 | 1.12 | 1.12 | 2,700 | 7 | 2,403 |
| 09/12/2025 | 1.12 | 1.11 | 1.12 | 158,440 | 22 | 141,511 |
| 08/12/2025 | 1.11 | 1.11 | 1.11 | 3,932 | 2 | 3,542 |
| 07/12/2025 | 1.12 | 1.12 | 1.12 | 4,254 | 6 | 3,798 |
| 04/12/2025 | 1.12 | 1.12 | 1.12 | 9,744 | 14 | 8,700 |
| 03/12/2025 | 1.12 | 1.12 | 1.12 | 2,216 | 6 | 1,979 |
| 02/12/2025 | 1.12 | 1.12 | 1.12 | 32,256 | 19 | 28,800 |
| 01/12/2025 | 1.12 | 1.11 | 1.12 | 25,243 | 8 | 22,741 |
| 30/11/2025 | 1.12 | 1.11 | 1.11 | 35,420 | 20 | 31,824 |
| 27/11/2025 | 1.12 | 1.11 | 1.11 | 14,614 | 16 | 13,097 |
| 26/11/2025 | 1.11 | 1.11 | 1.11 | 12,581 | 14 | 11,334 |
| 25/11/2025 | 1.12 | 1.10 | 1.11 | 42,452 | 25 | 38,251 |
| 24/11/2025 | 1.12 | 1.11 | 1.11 | 10,203 | 9 | 9,112 |
| 23/11/2025 | 1.13 | 1.12 | 1.12 | 2,593 | 8 | 2,315 |
| 20/11/2025 | 1.12 | 1.11 | 1.12 | 35,573 | 19 | 31,820 |
| 19/11/2025 | 1.13 | 1.12 | 1.12 | 13,247 | 29 | 11,826 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2024 | 1.31 | 1.27 | 1.29 | 237,342 | 130 | 184,741 |
| 19/05/2024 | 1.30 | 1.28 | 1.30 | 41,997 | 49 | 32,632 |
| 12/05/2024 | 1.31 | 1.28 | 1.30 | 53,978 | 94 | 41,754 |
| 05/05/2024 | 1.30 | 1.27 | 1.30 | 66,390 | 94 | 51,905 |
| 28/04/2024 | 1.31 | 1.28 | 1.30 | 277,873 | 113 | 215,262 |
| 21/04/2024 | 1.41 | 1.30 | 1.31 | 392,912 | 256 | 293,397 |
| 14/04/2024 | 1.42 | 1.32 | 1.40 | 672,559 | 523 | 491,819 |
| 07/04/2024 | 1.33 | 1.30 | 1.33 | 12,614 | 22 | 9,590 |
| 31/03/2024 | 1.32 | 1.27 | 1.32 | 220,865 | 118 | 170,790 |
| 24/03/2024 | 1.30 | 1.27 | 1.29 | 155,823 | 56 | 121,843 |
| 17/03/2024 | 1.33 | 1.29 | 1.31 | 170,107 | 89 | 129,362 |
| 10/03/2024 | 1.36 | 1.29 | 1.33 | 653,824 | 432 | 488,533 |
| 03/03/2024 | 1.32 | 1.29 | 1.29 | 197,701 | 96 | 152,586 |
| 25/02/2024 | 1.33 | 1.27 | 1.32 | 291,645 | 142 | 221,714 |
| 18/02/2024 | 1.32 | 1.28 | 1.30 | 269,236 | 161 | 208,599 |
| 11/02/2024 | 1.31 | 1.25 | 1.30 | 158,776 | 197 | 123,230 |
| 04/02/2024 | 1.27 | 1.25 | 1.27 | 50,439 | 67 | 40,125 |
| 28/01/2024 | 1.28 | 1.25 | 1.27 | 179,174 | 161 | 141,234 |
| 21/01/2024 | 1.30 | 1.27 | 1.29 | 155,008 | 142 | 120,919 |
| 14/01/2024 | 1.31 | 1.28 | 1.30 | 87,978 | 95 | 67,990 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2017 | 2.19 | 1.94 | 1.98 | 490,907 | 398 | 232,584 |
| 01/10/2017 | 2.18 | 1.90 | 2.05 | 617,012 | 803 | 297,419 |
| 05/09/2017 | 1.99 | 1.79 | 1.99 | 129,604 | 159 | 68,703 |
| 01/08/2017 | 2.00 | 1.72 | 1.80 | 150,465 | 222 | 81,060 |
| 02/07/2017 | 2.11 | 2.00 | 2.00 | 240,453 | 211 | 115,883 |
| 01/06/2017 | 2.12 | 2.04 | 2.10 | 118,741 | 95 | 56,754 |
| 01/05/2017 | 2.11 | 2.00 | 2.10 | 240,046 | 233 | 114,997 |
| 02/04/2017 | 2.28 | 2.17 | 2.21 | 155,264 | 226 | 70,390 |
| 01/03/2017 | 2.34 | 2.17 | 2.27 | 93,043 | 190 | 41,413 |
| 01/02/2017 | 2.34 | 2.13 | 2.25 | 317,868 | 258 | 142,749 |
| 02/01/2017 | 2.16 | 2.11 | 2.13 | 137,909 | 202 | 64,810 |
| 01/12/2016 | 2.21 | 2.11 | 2.15 | 96,076 | 97 | 44,912 |
| 01/11/2016 | 2.21 | 2.10 | 2.15 | 206,163 | 245 | 96,354 |
| 03/10/2016 | 2.26 | 2.10 | 2.15 | 179,037 | 240 | 82,543 |
| 01/09/2016 | 2.24 | 2.16 | 2.24 | 225,232 | 274 | 102,497 |
| 01/08/2016 | 2.38 | 2.14 | 2.22 | 698,223 | 563 | 312,649 |
| 03/07/2016 | 2.40 | 2.20 | 2.20 | 156,726 | 137 | 68,050 |
| 01/06/2016 | 2.41 | 2.31 | 2.38 | 215,139 | 92 | 89,981 |
| 02/05/2016 | 2.45 | 2.19 | 2.42 | 214,211 | 149 | 90,656 |
| 03/04/2016 | 2.55 | 2.46 | 2.50 | 135,980 | 96 | 54,509 |