دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 1.30
سعر الإغلاق السابق 1.30
عدد العقود المنفذة 9
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.28
سعر الإفتتاح 1.29
عدد الأسهم 1,271
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.30
معدل السعر 1.29
P/E14.28
حجم التداول 1,639
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/08/2023 | 1.25 | 1.22 | 1.24 | 15,502 | 26 | 12,631 |
10/08/2023 | 1.25 | 1.24 | 1.25 | 68,990 | 59 | 55,461 |
09/08/2023 | 1.25 | 1.24 | 1.25 | 7,255 | 12 | 5,851 |
08/08/2023 | 1.27 | 1.23 | 1.27 | 28,157 | 52 | 22,750 |
07/08/2023 | 1.28 | 1.24 | 1.24 | 30,056 | 35 | 24,041 |
06/08/2023 | 1.27 | 1.25 | 1.27 | 10,159 | 13 | 8,050 |
03/08/2023 | 1.29 | 1.25 | 1.29 | 33,205 | 25 | 26,412 |
02/08/2023 | 1.26 | 1.26 | 1.26 | 7,938 | 17 | 6,300 |
01/08/2023 | 1.28 | 1.26 | 1.28 | 42,105 | 40 | 33,110 |
31/07/2023 | 1.29 | 1.25 | 1.29 | 130,272 | 101 | 102,633 |
30/07/2023 | 1.28 | 1.26 | 1.28 | 44,930 | 39 | 35,463 |
27/07/2023 | 1.28 | 1.28 | 1.28 | 21,134 | 23 | 16,511 |
26/07/2023 | 1.30 | 1.27 | 1.30 | 24,684 | 29 | 19,256 |
25/07/2023 | 1.30 | 1.27 | 1.29 | 17,348 | 23 | 13,600 |
24/07/2023 | 1.30 | 1.28 | 1.30 | 6,674 | 11 | 5,190 |
23/07/2023 | 1.31 | 1.27 | 1.31 | 77,276 | 37 | 60,358 |
20/07/2023 | 1.29 | 1.27 | 1.29 | 103,834 | 60 | 81,007 |
18/07/2023 | 1.31 | 1.29 | 1.31 | 22,751 | 33 | 17,580 |
17/07/2023 | 1.31 | 1.28 | 1.30 | 71,290 | 72 | 55,191 |
16/07/2023 | 1.31 | 1.29 | 1.30 | 81,407 | 38 | 62,594 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/11/2020 | 1.28 | 1.19 | 1.26 | 11,333 | 30 | 9,237 |
01/11/2020 | 1.23 | 1.14 | 1.21 | 153,645 | 159 | 130,762 |
25/10/2020 | 1.15 | 1.12 | 1.15 | 60,301 | 61 | 53,027 |
18/10/2020 | 1.15 | 1.09 | 1.14 | 107,284 | 185 | 96,912 |
11/10/2020 | 1.15 | 1.11 | 1.11 | 57,665 | 84 | 50,933 |
04/10/2020 | 1.16 | 1.12 | 1.15 | 81,928 | 119 | 71,508 |
27/09/2020 | 1.19 | 1.07 | 1.15 | 177,848 | 223 | 153,991 |
20/09/2020 | 1.14 | 1.08 | 1.10 | 27,734 | 42 | 24,762 |
13/09/2020 | 1.14 | 1.11 | 1.14 | 39,625 | 80 | 35,275 |
06/09/2020 | 1.17 | 1.04 | 1.14 | 147,080 | 173 | 131,863 |
30/08/2020 | 1.05 | 1.01 | 1.04 | 39,155 | 75 | 38,244 |
23/08/2020 | 1.03 | 1.00 | 1.03 | 33,581 | 44 | 33,317 |
16/08/2020 | 1.03 | 1.00 | 1.02 | 5,311 | 7 | 5,297 |
09/08/2020 | 1.05 | 1.00 | 1.03 | 17,368 | 38 | 16,836 |
04/08/2020 | 1.02 | 1.00 | 1.00 | 8,900 | 36 | 8,862 |
26/07/2020 | 1.06 | 1.00 | 1.00 | 18,885 | 39 | 18,705 |
19/07/2020 | 1.09 | 0.98 | 1.07 | 112,716 | 107 | 111,096 |
12/07/2020 | 0.98 | 0.97 | 0.98 | 11,091 | 22 | 11,418 |
05/07/2020 | 0.97 | 0.96 | 0.97 | 19,556 | 43 | 20,213 |
28/06/2020 | 0.99 | 0.97 | 0.98 | 17,640 | 49 | 17,951 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2009 | 3.60 | 3.33 | 3.54 | 280,347 | 212 | 80,706 |
01/02/2009 | 3.70 | 3.45 | 3.65 | 192,538 | 205 | 54,242 |
04/01/2009 | 3.80 | 3.66 | 3.67 | 221,054 | 219 | 59,579 |
01/12/2008 | 3.88 | 3.52 | 3.76 | 138,514 | 168 | 37,644 |
02/11/2008 | 4.15 | 3.12 | 3.57 | 356,198 | 248 | 96,225 |
05/10/2008 | 4.15 | 3.40 | 3.80 | 714,435 | 413 | 183,268 |
01/09/2008 | 4.45 | 4.10 | 4.19 | 658,450 | 314 | 151,880 |
03/08/2008 | 4.69 | 4.32 | 4.40 | 469,144 | 232 | 105,815 |
01/07/2008 | 4.83 | 4.45 | 4.60 | 2,502,199 | 355 | 545,435 |
01/06/2008 | 4.85 | 4.47 | 4.55 | 1,187,359 | 440 | 252,580 |
04/05/2008 | 4.97 | 4.60 | 4.82 | 1,228,438 | 275 | 259,765 |
01/04/2008 | 4.85 | 4.60 | 4.70 | 846,186 | 351 | 179,244 |
02/03/2008 | 4.84 | 4.60 | 4.71 | 883,582 | 302 | 187,452 |
02/02/2008 | 4.85 | 4.50 | 4.85 | 1,235,698 | 423 | 263,551 |
02/01/2008 | 5.20 | 4.61 | 4.73 | 2,772,980 | 996 | 564,170 |
02/12/2007 | 4.85 | 4.38 | 4.64 | 2,364,108 | 963 | 513,400 |
01/11/2007 | 4.90 | 4.46 | 4.46 | 1,367,574 | 530 | 293,694 |
01/10/2007 | 4.99 | 4.61 | 4.88 | 1,378,082 | 436 | 285,258 |
02/09/2007 | 5.04 | 4.55 | 4.64 | 870,371 | 308 | 181,952 |
01/08/2007 | 5.28 | 5.00 | 5.02 | 313,305 | 161 | 61,478 |