آفاق للطاقة أسعار تاريخية
مؤشر الأداء 15/07/2026
السوق الأول
أعلى سعر 2.68
سعر الإغلاق السابق 2.65
عدد العقود المنفذة 56
القطاعالطاقة و المنافع
ادنى سعر 2.64
سعر الإفتتاح 2.65
عدد الأسهم 44,634
Div6.77
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.66
معدل السعر 2.66
P/E12.5
حجم التداول 118,653
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/05/2026 | 2.70 | 2.64 | 2.67 | 124,743 | 81 | 46,527 |
| 12/05/2026 | 2.65 | 2.60 | 2.63 | 132,049 | 112 | 50,199 |
| 11/05/2026 | 2.61 | 2.59 | 2.60 | 69,496 | 81 | 26,797 |
| 10/05/2026 | 2.62 | 2.59 | 2.59 | 11,218 | 26 | 4,317 |
| 07/05/2026 | 2.63 | 2.59 | 2.62 | 34,068 | 48 | 13,094 |
| 06/05/2026 | 2.64 | 2.58 | 2.63 | 88,906 | 94 | 34,061 |
| 05/05/2026 | 2.62 | 2.54 | 2.57 | 118,097 | 118 | 46,030 |
| 04/05/2026 | 2.70 | 2.57 | 2.57 | 167,339 | 211 | 63,920 |
| 03/05/2026 | 2.86 | 2.71 | 2.71 | 317,835 | 232 | 115,745 |
| 29/04/2026 | 2.97 | 2.89 | 2.92 | 507,938 | 259 | 174,033 |
| 27/04/2026 | 3.00 | 2.93 | 3.00 | 556,180 | 247 | 187,251 |
| 26/04/2026 | 2.96 | 2.91 | 2.95 | 577,975 | 200 | 196,574 |
| 23/04/2026 | 2.93 | 2.89 | 2.93 | 598,446 | 139 | 206,080 |
| 22/04/2026 | 2.94 | 2.90 | 2.92 | 239,055 | 157 | 81,971 |
| 21/04/2026 | 2.97 | 2.88 | 2.92 | 468,003 | 190 | 160,433 |
| 20/04/2026 | 2.89 | 2.85 | 2.88 | 171,644 | 110 | 59,650 |
| 19/04/2026 | 2.88 | 2.82 | 2.84 | 159,652 | 100 | 56,315 |
| 16/04/2026 | 2.94 | 2.84 | 2.86 | 322,619 | 216 | 111,682 |
| 15/04/2026 | 2.96 | 2.81 | 2.89 | 1,341,608 | 464 | 462,321 |
| 14/04/2026 | 2.84 | 2.73 | 2.81 | 391,656 | 142 | 140,466 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/09/2025 | 1.93 | 1.88 | 1.93 | 617,688 | 186 | 325,999 |
| 21/09/2025 | 1.95 | 1.89 | 1.92 | 147,770 | 213 | 76,992 |
| 14/09/2025 | 1.98 | 1.88 | 1.95 | 3,038,982 | 450 | 1,578,040 |
| 07/09/2025 | 1.91 | 1.88 | 1.90 | 798,842 | 114 | 422,671 |
| 31/08/2025 | 1.92 | 1.87 | 1.89 | 1,837,160 | 165 | 974,961 |
| 24/08/2025 | 1.89 | 1.86 | 1.88 | 5,075,446 | 166 | 2,713,980 |
| 17/08/2025 | 1.89 | 1.86 | 1.88 | 1,513,508 | 146 | 807,024 |
| 10/08/2025 | 1.90 | 1.87 | 1.89 | 718,861 | 164 | 382,309 |
| 03/08/2025 | 1.94 | 1.87 | 1.89 | 454,618 | 167 | 240,644 |
| 27/07/2025 | 1.90 | 1.83 | 1.88 | 2,896,806 | 248 | 1,553,838 |
| 20/07/2025 | 1.93 | 1.89 | 1.90 | 671,966 | 151 | 350,945 |
| 13/07/2025 | 1.94 | 1.87 | 1.93 | 649,398 | 200 | 341,774 |
| 06/07/2025 | 1.94 | 1.85 | 1.91 | 688,671 | 336 | 365,137 |
| 29/06/2025 | 1.86 | 1.75 | 1.85 | 1,050,647 | 336 | 586,062 |
| 22/06/2025 | 1.79 | 1.73 | 1.79 | 1,632,346 | 150 | 922,880 |
| 15/06/2025 | 1.75 | 1.70 | 1.74 | 480,192 | 101 | 279,002 |
| 11/06/2025 | 1.76 | 1.73 | 1.74 | 31,740 | 31 | 18,242 |
| 01/06/2025 | 1.79 | 1.71 | 1.76 | 598,899 | 277 | 339,398 |
| 26/05/2025 | 1.71 | 1.67 | 1.70 | 381,616 | 136 | 226,330 |
| 18/05/2025 | 1.69 | 1.62 | 1.69 | 820,735 | 165 | 498,708 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2023 | 3.17 | 2.43 | 2.68 | 10,624,930 | 4,476 | 3,788,482 |
| 02/01/2023 | 2.63 | 1.85 | 2.60 | 4,947,635 | 3,108 | 2,191,787 |
| 01/12/2022 | 1.87 | 1.70 | 1.84 | 374,766 | 550 | 210,162 |
| 01/11/2022 | 1.86 | 1.70 | 1.76 | 633,578 | 789 | 356,708 |
| 02/10/2022 | 1.96 | 1.75 | 1.84 | 910,480 | 937 | 490,646 |
| 01/09/2022 | 1.84 | 1.71 | 1.78 | 432,348 | 534 | 243,819 |
| 01/08/2022 | 2.02 | 1.78 | 1.81 | 1,194,907 | 1,084 | 632,166 |
| 03/07/2022 | 2.08 | 1.78 | 1.97 | 5,046,987 | 3,470 | 2,605,194 |
| 01/06/2022 | 1.74 | 1.47 | 1.74 | 1,571,744 | 1,258 | 980,507 |
| 08/05/2022 | 1.60 | 1.45 | 1.49 | 563,886 | 533 | 372,549 |
| 03/04/2022 | 1.73 | 1.39 | 1.55 | 1,096,084 | 1,003 | 721,288 |
| 01/03/2022 | 1.78 | 1.68 | 1.72 | 545,515 | 592 | 316,398 |
| 01/02/2022 | 1.78 | 1.65 | 1.69 | 518,630 | 618 | 302,130 |
| 02/01/2022 | 1.86 | 1.42 | 1.75 | 2,496,006 | 2,157 | 1,493,964 |
| 01/12/2021 | 1.43 | 1.36 | 1.40 | 279,519 | 431 | 198,847 |
| 01/11/2021 | 1.47 | 1.35 | 1.35 | 1,322,363 | 1,044 | 933,750 |
| 03/10/2021 | 1.40 | 1.25 | 1.40 | 964,769 | 721 | 725,811 |
| 01/09/2021 | 1.28 | 1.22 | 1.25 | 308,270 | 363 | 249,283 |
| 01/08/2021 | 1.29 | 1.20 | 1.22 | 425,615 | 524 | 345,283 |
| 01/07/2021 | 1.35 | 1.21 | 1.31 | 763,852 | 899 | 598,557 |