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 |
|---|---|---|---|---|---|---|
| 03/06/2026 | 2.60 | 2.59 | 2.60 | 16,491 | 34 | 6,348 |
| 02/06/2026 | 2.62 | 2.59 | 2.60 | 36,844 | 43 | 14,154 |
| 01/06/2026 | 2.64 | 2.60 | 2.62 | 25,079 | 25 | 9,614 |
| 31/05/2026 | 2.63 | 2.60 | 2.62 | 47,004 | 56 | 17,981 |
| 24/05/2026 | 2.64 | 2.61 | 2.61 | 186,370 | 104 | 71,220 |
| 21/05/2026 | 2.66 | 2.60 | 2.62 | 162,316 | 100 | 61,955 |
| 20/05/2026 | 2.68 | 2.65 | 2.66 | 37,754 | 50 | 14,200 |
| 19/05/2026 | 2.72 | 2.65 | 2.68 | 247,116 | 128 | 92,200 |
| 18/05/2026 | 2.72 | 2.68 | 2.72 | 40,688 | 41 | 15,060 |
| 17/05/2026 | 2.74 | 2.68 | 2.70 | 203,925 | 74 | 74,954 |
| 14/05/2026 | 2.73 | 2.67 | 2.70 | 67,442 | 54 | 24,948 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2021 | 1.35 | 1.21 | 1.31 | 763,852 | 899 | 598,557 |
| 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 |