آفاق للطاقة أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 3.53
سعر الإغلاق السابق 3.51
عدد العقود المنفذة 66
القطاعالطاقة و المنافع
ادنى سعر 3.50
سعر الإفتتاح 3.50
عدد الأسهم 43,255
Div5.10
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 3.53
معدل السعر 3.52
P/E13.3
حجم التداول 152,140
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 3.53 | 3.50 | 3.53 | 152,140 | 66 | 43,255 |
| 28/10/2026 | 3.53 | 3.46 | 3.51 | 310,809 | 111 | 88,899 |
| 27/10/2026 | 3.52 | 3.46 | 3.48 | 118,973 | 42 | 34,148 |
| 26/10/2026 | 3.50 | 3.39 | 3.47 | 180,395 | 82 | 51,970 |
| 25/10/2026 | 3.40 | 3.34 | 3.40 | 113,174 | 85 | 33,471 |
| 22/10/2026 | 3.47 | 3.40 | 3.40 | 528,571 | 150 | 155,055 |
| 21/10/2026 | 3.49 | 3.46 | 3.47 | 10,862 | 27 | 3,132 |
| 20/10/2026 | 3.49 | 3.46 | 3.46 | 244,237 | 95 | 70,369 |
| 19/10/2026 | 3.51 | 3.48 | 3.50 | 64,836 | 49 | 18,561 |
| 18/10/2026 | 3.56 | 3.49 | 3.51 | 109,676 | 78 | 31,271 |
| 15/10/2026 | 3.56 | 3.53 | 3.53 | 65,206 | 47 | 18,406 |
| 14/10/2026 | 3.59 | 3.48 | 3.56 | 559,887 | 184 | 158,594 |
| 13/10/2026 | 3.52 | 3.46 | 3.47 | 285,783 | 118 | 81,913 |
| 12/10/2026 | 3.48 | 3.45 | 3.46 | 178,473 | 69 | 51,580 |
| 11/10/2026 | 3.48 | 3.44 | 3.46 | 143,039 | 72 | 41,464 |
| 08/10/2026 | 3.51 | 3.44 | 3.46 | 75,094 | 79 | 21,720 |
| 07/10/2026 | 3.52 | 3.48 | 3.48 | 112,884 | 59 | 32,314 |
| 06/10/2026 | 3.54 | 3.49 | 3.52 | 79,694 | 57 | 22,758 |
| 05/10/2026 | 3.54 | 3.50 | 3.54 | 104,745 | 71 | 29,863 |
| 04/10/2026 | 3.54 | 3.51 | 3.51 | 45,142 | 40 | 12,822 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 3.53 | 3.34 | 3.53 | 875,490 | 386 | 251,743 |
| 18/10/2026 | 3.56 | 3.40 | 3.40 | 958,181 | 399 | 278,388 |
| 11/10/2026 | 3.59 | 3.44 | 3.53 | 1,232,388 | 490 | 351,957 |
| 04/10/2026 | 3.54 | 3.44 | 3.46 | 417,559 | 306 | 119,477 |
| 27/09/2026 | 3.59 | 3.45 | 3.55 | 910,745 | 458 | 259,114 |
| 20/09/2026 | 3.67 | 3.51 | 3.53 | 607,593 | 352 | 170,101 |
| 13/09/2026 | 3.68 | 3.39 | 3.55 | 1,223,055 | 628 | 343,636 |
| 06/09/2026 | 3.41 | 3.34 | 3.40 | 528,093 | 347 | 155,909 |
| 30/08/2026 | 3.39 | 3.06 | 3.37 | 993,990 | 505 | 306,921 |
| 23/08/2026 | 3.14 | 3.06 | 3.08 | 194,298 | 173 | 62,926 |
| 16/08/2026 | 3.20 | 3.00 | 3.14 | 1,513,866 | 607 | 485,136 |
| 09/08/2026 | 3.00 | 2.93 | 2.99 | 781,909 | 297 | 262,755 |
| 02/08/2026 | 3.01 | 2.91 | 2.97 | 664,926 | 395 | 224,173 |
| 26/07/2026 | 2.96 | 2.84 | 2.93 | 787,308 | 367 | 270,752 |
| 19/07/2026 | 2.97 | 2.67 | 2.85 | 1,608,649 | 820 | 567,007 |
| 12/07/2026 | 2.68 | 2.57 | 2.66 | 589,632 | 243 | 224,019 |
| 05/07/2026 | 2.63 | 2.49 | 2.60 | 313,288 | 167 | 121,840 |
| 28/06/2026 | 2.57 | 2.39 | 2.54 | 352,574 | 286 | 141,424 |
| 21/06/2026 | 2.50 | 2.38 | 2.40 | 195,256 | 287 | 80,045 |
| 14/06/2026 | 2.54 | 2.45 | 2.49 | 221,069 | 217 | 88,567 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 3.59 | 3.34 | 3.53 | 3,832,100 | 1,719 | 1,101,565 |
| 01/09/2026 | 3.68 | 3.22 | 3.49 | 3,482,953 | 1,977 | 998,738 |
| 02/08/2026 | 3.30 | 2.91 | 3.19 | 3,587,040 | 1,647 | 1,171,933 |
| 01/07/2026 | 2.97 | 2.47 | 2.93 | 3,504,758 | 1,741 | 1,264,975 |
| 01/06/2026 | 2.64 | 2.38 | 2.48 | 885,679 | 1,008 | 354,871 |
| 03/05/2026 | 2.86 | 2.54 | 2.62 | 2,056,366 | 1,610 | 773,208 |
| 01/04/2026 | 3.00 | 2.67 | 2.92 | 6,232,271 | 2,718 | 2,167,658 |
| 01/03/2026 | 2.74 | 2.43 | 2.73 | 3,863,567 | 1,202 | 1,507,053 |
| 01/02/2026 | 2.58 | 2.21 | 2.55 | 9,568,156 | 2,827 | 3,891,474 |
| 04/01/2026 | 2.35 | 2.17 | 2.23 | 4,605,196 | 994 | 2,051,679 |
| 01/12/2025 | 2.33 | 2.08 | 2.30 | 5,821,844 | 2,100 | 2,653,354 |
| 02/11/2025 | 2.18 | 2.09 | 2.14 | 5,868,676 | 965 | 2,735,774 |
| 01/10/2025 | 2.30 | 1.91 | 2.19 | 10,809,069 | 1,734 | 5,151,157 |
| 01/09/2025 | 1.98 | 1.87 | 1.93 | 5,173,544 | 1,045 | 2,705,198 |
| 03/08/2025 | 1.94 | 1.86 | 1.89 | 8,995,683 | 689 | 4,799,875 |
| 01/07/2025 | 1.94 | 1.77 | 1.88 | 5,859,428 | 1,167 | 3,142,417 |
| 01/06/2025 | 1.79 | 1.70 | 1.78 | 2,841,238 | 663 | 1,614,861 |
| 04/05/2025 | 1.71 | 1.58 | 1.70 | 2,022,615 | 659 | 1,228,059 |
| 03/04/2025 | 1.68 | 1.52 | 1.55 | 3,534,276 | 451 | 2,153,097 |
| 02/03/2025 | 1.67 | 1.60 | 1.67 | 1,406,255 | 279 | 861,554 |