دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 20
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.17
سعر الإفتتاح 1.17
عدد الأسهم 11,484
Div2.42
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.17
معدل السعر 1.17
P/E7.87
حجم التداول 13,437
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/11/2025 | 1.13 | 1.12 | 1.12 | 13,247 | 29 | 11,826 |
| 18/11/2025 | 1.13 | 1.11 | 1.12 | 97,571 | 26 | 87,105 |
| 17/11/2025 | 1.13 | 1.12 | 1.13 | 85,197 | 43 | 76,069 |
| 16/11/2025 | 1.13 | 1.12 | 1.13 | 3,182 | 11 | 2,841 |
| 13/11/2025 | 1.13 | 1.12 | 1.13 | 2,285 | 4 | 2,040 |
| 12/11/2025 | 1.13 | 1.12 | 1.13 | 16,255 | 17 | 14,510 |
| 11/11/2025 | 1.14 | 1.13 | 1.13 | 6,432 | 15 | 5,691 |
| 10/11/2025 | 1.13 | 1.12 | 1.13 | 18,958 | 12 | 16,915 |
| 09/11/2025 | 1.13 | 1.12 | 1.12 | 60,986 | 34 | 54,292 |
| 06/11/2025 | 1.13 | 1.12 | 1.12 | 14,518 | 13 | 12,959 |
| 05/11/2025 | 1.14 | 1.12 | 1.12 | 22,769 | 25 | 20,309 |
| 04/11/2025 | 1.14 | 1.12 | 1.12 | 44,956 | 45 | 39,797 |
| 03/11/2025 | 1.14 | 1.13 | 1.14 | 34,981 | 23 | 30,956 |
| 02/11/2025 | 1.14 | 1.13 | 1.14 | 36,277 | 28 | 32,001 |
| 30/10/2025 | 1.14 | 1.13 | 1.14 | 38,415 | 29 | 33,950 |
| 29/10/2025 | 1.14 | 1.13 | 1.14 | 32,152 | 17 | 28,434 |
| 28/10/2025 | 1.15 | 1.14 | 1.15 | 29,746 | 32 | 26,093 |
| 27/10/2025 | 1.15 | 1.14 | 1.15 | 25,595 | 19 | 22,408 |
| 26/10/2025 | 1.14 | 1.13 | 1.13 | 10,221 | 24 | 8,991 |
| 23/10/2025 | 1.14 | 1.13 | 1.14 | 6,226 | 12 | 5,510 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/02/2023 | 1.06 | 1.03 | 1.04 | 51,995 | 40 | 49,615 |
| 12/02/2023 | 1.10 | 1.04 | 1.06 | 239,457 | 243 | 224,424 |
| 05/02/2023 | 1.05 | 1.03 | 1.05 | 131,132 | 91 | 125,433 |
| 29/01/2023 | 1.05 | 1.03 | 1.04 | 20,695 | 48 | 19,812 |
| 22/01/2023 | 1.06 | 1.03 | 1.04 | 49,914 | 67 | 47,815 |
| 15/01/2023 | 1.07 | 1.03 | 1.05 | 29,471 | 46 | 28,253 |
| 08/01/2023 | 1.08 | 1.03 | 1.04 | 54,008 | 88 | 51,782 |
| 02/01/2023 | 1.05 | 1.01 | 1.04 | 62,809 | 86 | 61,555 |
| 26/12/2022 | 1.07 | 1.01 | 1.07 | 72,849 | 84 | 71,224 |
| 18/12/2022 | 1.04 | 1.01 | 1.02 | 56,172 | 49 | 55,212 |
| 11/12/2022 | 1.03 | 1.00 | 1.02 | 21,188 | 40 | 21,046 |
| 04/12/2022 | 1.06 | 1.02 | 1.03 | 21,398 | 48 | 20,802 |
| 27/11/2022 | 1.07 | 1.03 | 1.05 | 35,383 | 74 | 33,700 |
| 20/11/2022 | 1.07 | 0.96 | 1.07 | 59,421 | 118 | 57,598 |
| 13/11/2022 | 0.99 | 0.95 | 0.98 | 66,999 | 93 | 69,983 |
| 06/11/2022 | 1.00 | 0.97 | 0.97 | 40,752 | 49 | 41,695 |
| 30/10/2022 | 1.04 | 0.95 | 0.99 | 56,542 | 74 | 57,375 |
| 23/10/2022 | 1.02 | 0.98 | 0.99 | 46,944 | 79 | 47,202 |
| 16/10/2022 | 1.02 | 0.99 | 1.01 | 80,263 | 83 | 80,218 |
| 09/10/2022 | 1.06 | 0.99 | 1.02 | 86,231 | 120 | 85,302 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2011 | 3.70 | 3.45 | 3.48 | 447,669 | 259 | 126,823 |
| 02/05/2011 | 3.75 | 3.50 | 3.70 | 276,472 | 178 | 75,629 |
| 03/04/2011 | 3.80 | 3.36 | 3.50 | 187,427 | 205 | 51,672 |
| 01/03/2011 | 3.74 | 3.60 | 3.68 | 137,937 | 130 | 37,533 |
| 01/02/2011 | 3.76 | 3.60 | 3.71 | 217,310 | 145 | 58,694 |
| 02/01/2011 | 3.99 | 3.61 | 3.66 | 280,834 | 294 | 73,694 |
| 01/12/2010 | 3.95 | 3.75 | 3.80 | 256,014 | 186 | 66,649 |
| 01/11/2010 | 4.01 | 3.75 | 3.98 | 482,709 | 390 | 122,211 |
| 03/10/2010 | 3.82 | 3.65 | 3.81 | 223,415 | 293 | 60,431 |
| 01/09/2010 | 3.76 | 3.66 | 3.73 | 111,794 | 135 | 30,054 |
| 01/08/2010 | 3.88 | 3.66 | 3.71 | 231,002 | 166 | 61,766 |
| 01/07/2010 | 3.75 | 3.63 | 3.70 | 117,808 | 127 | 31,824 |
| 01/06/2010 | 3.88 | 3.63 | 3.75 | 147,974 | 155 | 39,773 |
| 02/05/2010 | 3.99 | 3.70 | 3.81 | 616,055 | 240 | 158,559 |
| 01/04/2010 | 4.26 | 3.65 | 3.95 | 1,556,097 | 583 | 384,490 |
| 01/03/2010 | 3.75 | 3.56 | 3.68 | 602,954 | 234 | 166,011 |
| 01/02/2010 | 3.80 | 3.60 | 3.70 | 487,286 | 215 | 131,335 |
| 03/01/2010 | 3.85 | 3.57 | 3.75 | 840,875 | 161 | 223,784 |
| 01/12/2009 | 3.84 | 3.61 | 3.75 | 201,471 | 126 | 53,399 |
| 01/11/2009 | 3.85 | 3.61 | 3.75 | 210,778 | 147 | 56,005 |