آفاق للطاقة أسعار تاريخية
مؤشر الأداء 30/08/2026
السوق الأول
أعلى سعر 3.09
سعر الإغلاق السابق 3.08
عدد العقود المنفذة 41
القطاعالطاقة و المنافع
ادنى سعر 3.07
سعر الإفتتاح 3.07
عدد الأسهم 22,798
Div5.86
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.07
معدل السعر 3.08
P/E11.57
حجم التداول 70,207
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/07/2026 | 2.96 | 2.91 | 2.93 | 400,684 | 164 | 136,480 |
| 29/07/2026 | 2.88 | 2.85 | 2.87 | 152,562 | 70 | 53,160 |
| 28/07/2026 | 2.91 | 2.87 | 2.87 | 77,772 | 49 | 26,870 |
| 27/07/2026 | 2.92 | 2.85 | 2.92 | 123,293 | 57 | 42,715 |
| 26/07/2026 | 2.88 | 2.84 | 2.88 | 32,997 | 27 | 11,527 |
| 23/07/2026 | 2.91 | 2.85 | 2.85 | 175,773 | 62 | 61,327 |
| 22/07/2026 | 2.89 | 2.83 | 2.88 | 95,544 | 77 | 33,365 |
| 21/07/2026 | 2.90 | 2.81 | 2.86 | 130,453 | 82 | 45,629 |
| 20/07/2026 | 2.97 | 2.85 | 2.90 | 414,184 | 220 | 142,091 |
| 19/07/2026 | 2.85 | 2.67 | 2.85 | 792,696 | 379 | 284,595 |
| 16/07/2026 | 2.66 | 2.62 | 2.66 | 80,939 | 29 | 30,611 |
| 15/07/2026 | 2.68 | 2.64 | 2.66 | 118,653 | 56 | 44,634 |
| 14/07/2026 | 2.65 | 2.61 | 2.65 | 262,950 | 77 | 99,930 |
| 13/07/2026 | 2.62 | 2.59 | 2.62 | 67,976 | 44 | 26,080 |
| 12/07/2026 | 2.61 | 2.57 | 2.61 | 59,114 | 37 | 22,764 |
| 09/07/2026 | 2.63 | 2.56 | 2.60 | 189,549 | 71 | 73,253 |
| 08/07/2026 | 2.56 | 2.54 | 2.56 | 61,044 | 30 | 23,948 |
| 07/07/2026 | 2.57 | 2.52 | 2.57 | 43,011 | 34 | 16,839 |
| 06/07/2026 | 2.54 | 2.52 | 2.54 | 9,691 | 16 | 3,839 |
| 05/07/2026 | 2.54 | 2.49 | 2.54 | 9,993 | 16 | 3,961 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2026 | 2.78 | 2.68 | 2.74 | 533,830 | 287 | 196,512 |
| 29/03/2026 | 2.74 | 2.53 | 2.70 | 1,569,728 | 609 | 590,793 |
| 24/03/2026 | 2.56 | 2.53 | 2.55 | 85,321 | 106 | 33,576 |
| 15/03/2026 | 2.56 | 2.51 | 2.56 | 944,180 | 215 | 372,600 |
| 08/03/2026 | 2.54 | 2.51 | 2.54 | 161,972 | 113 | 64,146 |
| 01/03/2026 | 2.55 | 2.43 | 2.54 | 1,371,679 | 293 | 545,806 |
| 22/02/2026 | 2.58 | 2.47 | 2.55 | 3,991,251 | 405 | 1,575,769 |
| 15/02/2026 | 2.55 | 2.36 | 2.49 | 2,552,259 | 924 | 1,029,351 |
| 08/02/2026 | 2.42 | 2.34 | 2.39 | 773,628 | 327 | 323,764 |
| 01/02/2026 | 2.42 | 2.21 | 2.40 | 2,251,019 | 1,171 | 962,590 |
| 25/01/2026 | 2.23 | 2.17 | 2.23 | 1,808,770 | 309 | 817,407 |
| 18/01/2026 | 2.25 | 2.21 | 2.24 | 1,426,760 | 187 | 639,513 |
| 11/01/2026 | 2.27 | 2.23 | 2.24 | 186,414 | 177 | 83,106 |
| 04/01/2026 | 2.35 | 2.24 | 2.26 | 1,183,253 | 321 | 511,653 |
| 28/12/2025 | 2.33 | 2.24 | 2.30 | 1,661,172 | 638 | 727,177 |
| 21/12/2025 | 2.26 | 2.14 | 2.25 | 1,849,162 | 460 | 840,786 |
| 14/12/2025 | 2.23 | 2.10 | 2.20 | 882,966 | 526 | 408,086 |
| 07/12/2025 | 2.13 | 2.08 | 2.11 | 574,968 | 225 | 274,167 |
| 30/11/2025 | 2.14 | 2.09 | 2.10 | 857,999 | 259 | 405,233 |
| 23/11/2025 | 2.15 | 2.09 | 2.13 | 1,013,510 | 387 | 479,961 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.53 | 1.44 | 1.50 | 587,991 | 313 | 399,484 |
| 01/10/2024 | 1.58 | 1.37 | 1.49 | 764,804 | 872 | 516,885 |
| 01/09/2024 | 1.60 | 1.40 | 1.40 | 3,675,945 | 643 | 2,380,670 |
| 01/08/2024 | 1.68 | 1.57 | 1.59 | 2,802,610 | 485 | 1,747,780 |
| 01/07/2024 | 1.74 | 1.67 | 1.68 | 4,660,998 | 435 | 2,722,919 |
| 02/06/2024 | 1.78 | 1.63 | 1.72 | 2,685,987 | 640 | 1,559,057 |
| 01/05/2024 | 1.67 | 1.56 | 1.65 | 3,299,688 | 752 | 2,031,470 |
| 01/04/2024 | 1.85 | 1.66 | 1.69 | 4,350,740 | 779 | 2,518,956 |
| 03/03/2024 | 1.97 | 1.75 | 1.79 | 5,338,910 | 728 | 2,744,356 |
| 01/02/2024 | 2.01 | 1.89 | 1.92 | 1,301,484 | 568 | 672,755 |
| 02/01/2024 | 2.00 | 1.84 | 1.94 | 2,065,657 | 727 | 1,077,598 |
| 03/12/2023 | 1.97 | 1.84 | 1.88 | 805,276 | 741 | 426,422 |
| 01/11/2023 | 1.92 | 1.81 | 1.88 | 722,219 | 430 | 386,023 |
| 01/10/2023 | 2.03 | 1.88 | 1.90 | 809,552 | 472 | 412,359 |
| 03/09/2023 | 2.07 | 1.97 | 2.00 | 2,238,007 | 344 | 1,107,813 |
| 01/08/2023 | 2.03 | 1.88 | 1.98 | 2,584,383 | 584 | 1,330,533 |
| 02/07/2023 | 2.15 | 1.87 | 1.95 | 5,275,393 | 1,263 | 2,595,649 |
| 04/06/2023 | 2.29 | 1.90 | 1.94 | 975,818 | 909 | 464,679 |
| 01/05/2023 | 2.57 | 2.20 | 2.26 | 2,366,863 | 1,693 | 986,966 |
| 02/04/2023 | 2.66 | 2.11 | 2.25 | 2,209,728 | 1,560 | 954,656 |