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 |
|---|---|---|---|---|---|---|
| 13/04/2026 | 2.73 | 2.72 | 2.73 | 29,128 | 29 | 10,708 |
| 12/04/2026 | 2.75 | 2.72 | 2.73 | 65,224 | 44 | 23,794 |
| 09/04/2026 | 2.76 | 2.71 | 2.74 | 60,408 | 40 | 22,164 |
| 08/04/2026 | 2.78 | 2.73 | 2.74 | 105,135 | 85 | 38,126 |
| 07/04/2026 | 2.75 | 2.70 | 2.75 | 135,475 | 52 | 49,771 |
| 06/04/2026 | 2.72 | 2.68 | 2.72 | 212,379 | 81 | 78,867 |
| 05/04/2026 | 2.71 | 2.69 | 2.70 | 20,433 | 29 | 7,584 |
| 02/04/2026 | 2.73 | 2.68 | 2.70 | 137,239 | 48 | 50,857 |
| 01/04/2026 | 2.71 | 2.67 | 2.71 | 132,074 | 86 | 49,011 |
| 31/03/2026 | 2.74 | 2.64 | 2.73 | 734,165 | 283 | 272,194 |
| 30/03/2026 | 2.63 | 2.53 | 2.63 | 540,769 | 158 | 208,728 |
| 29/03/2026 | 2.56 | 2.54 | 2.55 | 25,480 | 34 | 10,003 |
| 26/03/2026 | 2.55 | 2.54 | 2.55 | 18,531 | 25 | 7,293 |
| 25/03/2026 | 2.55 | 2.54 | 2.55 | 25,897 | 32 | 10,191 |
| 24/03/2026 | 2.56 | 2.53 | 2.55 | 40,894 | 49 | 16,092 |
| 19/03/2026 | 2.56 | 2.54 | 2.56 | 56,875 | 47 | 22,322 |
| 18/03/2026 | 2.56 | 2.53 | 2.56 | 57,896 | 24 | 22,650 |
| 17/03/2026 | 2.56 | 2.51 | 2.55 | 773,376 | 83 | 305,410 |
| 16/03/2026 | 2.54 | 2.51 | 2.54 | 41,139 | 40 | 16,308 |
| 15/03/2026 | 2.54 | 2.51 | 2.53 | 14,895 | 21 | 5,910 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/05/2025 | 1.65 | 1.61 | 1.64 | 318,102 | 113 | 195,217 |
| 04/05/2025 | 1.65 | 1.58 | 1.64 | 502,162 | 245 | 307,804 |
| 27/04/2025 | 1.65 | 1.52 | 1.55 | 154,861 | 115 | 97,594 |
| 20/04/2025 | 1.66 | 1.62 | 1.64 | 506,819 | 90 | 309,431 |
| 13/04/2025 | 1.67 | 1.63 | 1.66 | 1,781,561 | 129 | 1,075,625 |
| 06/04/2025 | 1.68 | 1.60 | 1.66 | 1,088,715 | 103 | 669,057 |
| 03/04/2025 | 1.68 | 1.66 | 1.68 | 2,319 | 14 | 1,390 |
| 23/03/2025 | 1.67 | 1.60 | 1.67 | 89,438 | 120 | 54,883 |
| 16/03/2025 | 1.64 | 1.62 | 1.64 | 920,957 | 50 | 564,997 |
| 09/03/2025 | 1.64 | 1.62 | 1.64 | 11,840 | 39 | 7,280 |
| 02/03/2025 | 1.65 | 1.61 | 1.63 | 384,019 | 70 | 234,394 |
| 23/02/2025 | 1.66 | 1.63 | 1.64 | 315,429 | 46 | 192,377 |
| 16/02/2025 | 1.66 | 1.62 | 1.66 | 653,990 | 99 | 401,016 |
| 09/02/2025 | 1.65 | 1.61 | 1.64 | 60,999 | 102 | 37,494 |
| 02/02/2025 | 1.66 | 1.63 | 1.65 | 46,192 | 67 | 28,219 |
| 26/01/2025 | 1.69 | 1.62 | 1.64 | 94,425 | 158 | 57,324 |
| 19/01/2025 | 1.69 | 1.65 | 1.69 | 557,899 | 126 | 333,775 |
| 12/01/2025 | 1.70 | 1.65 | 1.69 | 998,305 | 267 | 599,250 |
| 05/01/2025 | 1.65 | 1.55 | 1.65 | 175,856 | 221 | 111,065 |
| 29/12/2024 | 1.59 | 1.47 | 1.57 | 1,667,430 | 145 | 1,085,137 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 1.27 | 1.17 | 1.22 | 1,470,554 | 1,248 | 1,196,159 |
| 02/05/2021 | 1.28 | 1.14 | 1.18 | 2,549,856 | 1,831 | 2,098,496 |
| 01/04/2021 | 1.24 | 1.08 | 1.12 | 1,727,968 | 780 | 1,523,735 |
| 01/03/2021 | 1.25 | 1.13 | 1.22 | 816,712 | 723 | 697,057 |
| 01/02/2021 | 1.35 | 1.20 | 1.23 | 1,306,212 | 719 | 1,029,250 |
| 03/01/2021 | 1.37 | 1.06 | 1.31 | 2,170,167 | 754 | 1,736,666 |
| 01/12/2020 | 1.07 | 1.01 | 1.07 | 55,384 | 160 | 53,512 |
| 01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |
| 01/10/2020 | 1.02 | 1.00 | 1.01 | 34,211 | 90 | 33,905 |
| 01/09/2020 | 1.04 | 1.00 | 1.02 | 46,335 | 109 | 45,616 |
| 04/08/2020 | 1.08 | 0.95 | 1.00 | 123,674 | 230 | 122,822 |
| 01/07/2020 | 1.12 | 1.05 | 1.08 | 191,658 | 197 | 180,043 |
| 01/06/2020 | 1.19 | 1.09 | 1.09 | 144,493 | 209 | 128,469 |
| 10/05/2020 | 1.26 | 1.14 | 1.14 | 4,790 | 12 | 4,070 |
| 01/03/2020 | 1.38 | 1.29 | 1.29 | 62,444 | 105 | 46,963 |
| 02/02/2020 | 1.46 | 1.12 | 1.37 | 382,773 | 596 | 292,621 |
| 02/01/2020 | 1.19 | 1.12 | 1.13 | 237,624 | 174 | 207,113 |
| 01/12/2019 | 1.21 | 1.07 | 1.16 | 128,222 | 164 | 115,186 |
| 03/11/2019 | 1.28 | 1.19 | 1.19 | 186,752 | 80 | 147,785 |
| 01/10/2019 | 1.35 | 1.25 | 1.28 | 119,090 | 124 | 92,368 |