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 |
|---|---|---|---|---|---|---|
| 25/08/2025 | 1.20 | 1.19 | 1.20 | 26,573 | 26 | 22,313 |
| 24/08/2025 | 1.18 | 1.17 | 1.18 | 13,008 | 13 | 11,118 |
| 21/08/2025 | 1.17 | 1.16 | 1.17 | 31,189 | 23 | 26,875 |
| 20/08/2025 | 1.18 | 1.16 | 1.18 | 1,227 | 11 | 1,051 |
| 19/08/2025 | 1.18 | 1.16 | 1.17 | 16,322 | 29 | 13,884 |
| 18/08/2025 | 1.21 | 1.18 | 1.18 | 46,234 | 38 | 38,751 |
| 17/08/2025 | 1.23 | 1.21 | 1.23 | 28,181 | 31 | 23,203 |
| 14/08/2025 | 1.24 | 1.18 | 1.24 | 266,726 | 184 | 221,540 |
| 13/08/2025 | 1.18 | 1.16 | 1.17 | 9,965 | 24 | 8,515 |
| 12/08/2025 | 1.17 | 1.16 | 1.16 | 9,516 | 21 | 8,188 |
| 11/08/2025 | 1.18 | 1.16 | 1.16 | 15,712 | 25 | 13,531 |
| 10/08/2025 | 1.19 | 1.15 | 1.17 | 100,717 | 105 | 86,168 |
| 07/08/2025 | 1.15 | 1.14 | 1.14 | 16,731 | 19 | 14,676 |
| 06/08/2025 | 1.15 | 1.14 | 1.14 | 12,567 | 10 | 11,024 |
| 05/08/2025 | 1.15 | 1.13 | 1.15 | 3,737 | 6 | 3,285 |
| 04/08/2025 | 1.15 | 1.13 | 1.15 | 19,400 | 17 | 17,071 |
| 03/08/2025 | 1.15 | 1.14 | 1.15 | 4,042 | 6 | 3,545 |
| 31/07/2025 | 1.15 | 1.12 | 1.14 | 10,151 | 11 | 8,962 |
| 30/07/2025 | 1.15 | 1.12 | 1.15 | 7,391 | 14 | 6,521 |
| 29/07/2025 | 1.15 | 1.14 | 1.15 | 3,496 | 7 | 3,067 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/10/2022 | 1.06 | 1.02 | 1.04 | 8,027 | 40 | 7,764 |
| 25/09/2022 | 1.06 | 1.00 | 1.06 | 31,453 | 83 | 30,754 |
| 18/09/2022 | 1.06 | 1.02 | 1.04 | 42,119 | 116 | 40,288 |
| 11/09/2022 | 1.09 | 1.05 | 1.06 | 50,859 | 133 | 47,861 |
| 04/09/2022 | 1.10 | 1.06 | 1.07 | 31,537 | 66 | 29,233 |
| 28/08/2022 | 1.12 | 1.08 | 1.10 | 35,213 | 57 | 32,191 |
| 21/08/2022 | 1.13 | 1.09 | 1.11 | 47,996 | 75 | 43,169 |
| 14/08/2022 | 1.13 | 1.07 | 1.12 | 73,609 | 122 | 67,154 |
| 07/08/2022 | 1.15 | 1.08 | 1.10 | 158,623 | 252 | 141,842 |
| 31/07/2022 | 1.17 | 1.05 | 1.12 | 252,158 | 354 | 229,903 |
| 24/07/2022 | 1.20 | 1.08 | 1.17 | 824,887 | 1,001 | 725,101 |
| 17/07/2022 | 1.10 | 0.98 | 1.09 | 293,349 | 270 | 270,255 |
| 13/07/2022 | 0.99 | 0.95 | 0.99 | 13,676 | 26 | 14,145 |
| 03/07/2022 | 1.00 | 0.96 | 0.98 | 115,753 | 147 | 118,956 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2009 | 3.88 | 3.50 | 3.75 | 1,170,735 | 281 | 316,806 |
| 01/09/2009 | 3.66 | 3.40 | 3.66 | 142,903 | 161 | 40,114 |
| 02/08/2009 | 3.60 | 3.22 | 3.60 | 264,753 | 111 | 79,581 |