آفاق للطاقة أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 3.51
سعر الإغلاق السابق 3.48
عدد العقود المنفذة 79
القطاعالطاقة و المنافع
ادنى سعر 3.44
سعر الإفتتاح 3.51
عدد الأسهم 21,720
Div5.20
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.46
معدل السعر 3.46
P/E13.04
حجم التداول 75,094
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2026 | 3.55 | 3.45 | 3.55 | 348,482 | 138 | 100,000 |
| 30/09/2026 | 3.55 | 3.48 | 3.49 | 219,765 | 151 | 62,777 |
| 29/09/2026 | 3.59 | 3.54 | 3.54 | 104,495 | 60 | 29,334 |
| 28/09/2026 | 3.59 | 3.54 | 3.54 | 189,367 | 74 | 53,288 |
| 27/09/2026 | 3.59 | 3.54 | 3.55 | 48,635 | 35 | 13,715 |
| 24/09/2026 | 3.56 | 3.52 | 3.53 | 26,263 | 31 | 7,435 |
| 23/09/2026 | 3.58 | 3.52 | 3.54 | 70,635 | 70 | 19,961 |
| 22/09/2026 | 3.63 | 3.57 | 3.60 | 27,049 | 20 | 7,514 |
| 21/09/2026 | 3.67 | 3.54 | 3.60 | 318,356 | 147 | 88,466 |
| 20/09/2026 | 3.57 | 3.51 | 3.55 | 165,289 | 84 | 46,725 |
| 17/09/2026 | 3.57 | 3.53 | 3.55 | 117,626 | 69 | 33,173 |
| 16/09/2026 | 3.60 | 3.57 | 3.58 | 40,177 | 45 | 11,206 |
| 15/09/2026 | 3.59 | 3.50 | 3.57 | 74,699 | 87 | 21,111 |
| 14/09/2026 | 3.68 | 3.53 | 3.56 | 574,488 | 268 | 158,734 |
| 13/09/2026 | 3.59 | 3.39 | 3.59 | 416,064 | 159 | 119,412 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/06/2026 | 2.59 | 2.47 | 2.53 | 199,765 | 224 | 78,926 |
| 31/05/2026 | 2.64 | 2.58 | 2.59 | 169,900 | 194 | 65,247 |
| 24/05/2026 | 2.64 | 2.61 | 2.61 | 186,370 | 104 | 71,220 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2025 | 1.66 | 1.61 | 1.64 | 1,076,609 | 314 | 659,106 |