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 |
|---|---|---|---|---|---|---|
| 02/07/2026 | 2.56 | 2.48 | 2.54 | 71,173 | 45 | 28,212 |
| 01/07/2026 | 2.57 | 2.47 | 2.55 | 134,708 | 99 | 53,145 |
| 30/06/2026 | 2.49 | 2.44 | 2.48 | 33,652 | 31 | 13,628 |
| 29/06/2026 | 2.50 | 2.39 | 2.49 | 97,432 | 79 | 39,929 |
| 28/06/2026 | 2.40 | 2.39 | 2.39 | 15,609 | 32 | 6,510 |
| 25/06/2026 | 2.42 | 2.39 | 2.40 | 24,740 | 38 | 10,307 |
| 24/06/2026 | 2.42 | 2.38 | 2.42 | 15,863 | 44 | 6,605 |
| 23/06/2026 | 2.48 | 2.40 | 2.43 | 65,334 | 82 | 27,061 |
| 22/06/2026 | 2.49 | 2.45 | 2.48 | 27,599 | 37 | 11,202 |
| 21/06/2026 | 2.50 | 2.46 | 2.47 | 61,720 | 86 | 24,870 |
| 18/06/2026 | 2.49 | 2.45 | 2.49 | 22,024 | 39 | 8,923 |
| 17/06/2026 | 2.50 | 2.46 | 2.50 | 46,715 | 55 | 18,841 |
| 15/06/2026 | 2.52 | 2.49 | 2.50 | 87,762 | 69 | 35,095 |
| 14/06/2026 | 2.54 | 2.51 | 2.52 | 64,568 | 54 | 25,708 |
| 11/06/2026 | 2.55 | 2.47 | 2.53 | 53,855 | 51 | 21,543 |
| 10/06/2026 | 2.55 | 2.51 | 2.52 | 45,055 | 44 | 17,835 |
| 09/06/2026 | 2.58 | 2.51 | 2.57 | 42,764 | 47 | 16,852 |
| 08/06/2026 | 2.59 | 2.54 | 2.59 | 9,588 | 28 | 3,738 |
| 07/06/2026 | 2.59 | 2.54 | 2.57 | 48,503 | 54 | 18,958 |
| 04/06/2026 | 2.60 | 2.58 | 2.59 | 44,482 | 36 | 17,150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/11/2025 | 2.17 | 2.12 | 2.15 | 1,460,857 | 177 | 680,015 |
| 09/11/2025 | 2.18 | 2.11 | 2.17 | 2,615,670 | 209 | 1,212,674 |
| 02/11/2025 | 2.17 | 2.11 | 2.14 | 774,217 | 184 | 361,029 |
| 26/10/2025 | 2.21 | 2.15 | 2.19 | 2,116,787 | 163 | 972,269 |
| 19/10/2025 | 2.30 | 2.15 | 2.18 | 3,790,075 | 746 | 1,706,325 |
| 12/10/2025 | 2.14 | 1.94 | 2.14 | 2,005,269 | 590 | 983,676 |
| 05/10/2025 | 1.96 | 1.92 | 1.96 | 2,863,291 | 198 | 1,471,340 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 2.91 | 2.56 | 2.70 | 5,064,179 | 2,831 | 1,832,183 |
| 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 |