آفاق للطاقة أسعار تاريخية
مؤشر الأداء 20/05/2026
السوق الأول
أعلى سعر 2.68
سعر الإغلاق السابق 2.68
عدد العقود المنفذة 50
القطاعالطاقة و المنافع
ادنى سعر 2.65
سعر الإفتتاح 2.68
عدد الأسهم 14,200
Div6.77
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.66
معدل السعر 2.66
P/E12.5
حجم التداول 37,754
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/01/2026 | 2.24 | 2.22 | 2.24 | 9,213 | 12 | 4,136 |
| 21/01/2026 | 2.24 | 2.21 | 2.24 | 554,694 | 69 | 249,229 |
| 20/01/2026 | 2.24 | 2.23 | 2.24 | 4,910 | 13 | 2,199 |
| 19/01/2026 | 2.24 | 2.22 | 2.24 | 33,505 | 32 | 15,035 |
| 18/01/2026 | 2.25 | 2.22 | 2.23 | 824,437 | 61 | 368,914 |
| 15/01/2026 | 2.24 | 2.23 | 2.24 | 65,881 | 49 | 29,520 |
| 14/01/2026 | 2.26 | 2.23 | 2.25 | 35,420 | 40 | 15,817 |
| 13/01/2026 | 2.26 | 2.24 | 2.25 | 25,925 | 32 | 11,521 |
| 12/01/2026 | 2.27 | 2.25 | 2.26 | 24,109 | 18 | 10,669 |
| 11/01/2026 | 2.27 | 2.24 | 2.27 | 35,078 | 38 | 15,579 |
| 08/01/2026 | 2.28 | 2.24 | 2.26 | 64,979 | 60 | 28,817 |
| 07/01/2026 | 2.28 | 2.26 | 2.27 | 24,627 | 39 | 10,840 |
| 06/01/2026 | 2.29 | 2.27 | 2.28 | 122,250 | 73 | 53,755 |
| 05/01/2026 | 2.31 | 2.27 | 2.29 | 103,840 | 68 | 45,388 |
| 04/01/2026 | 2.35 | 2.29 | 2.30 | 867,557 | 81 | 372,853 |
| 31/12/2025 | 2.32 | 2.29 | 2.30 | 27,690 | 44 | 12,029 |
| 30/12/2025 | 2.33 | 2.29 | 2.33 | 87,208 | 80 | 37,865 |
| 29/12/2025 | 2.33 | 2.26 | 2.33 | 1,248,653 | 242 | 546,325 |
| 28/12/2025 | 2.30 | 2.24 | 2.27 | 297,620 | 272 | 130,958 |
| 24/12/2025 | 2.26 | 2.19 | 2.25 | 1,139,740 | 130 | 515,649 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2024 | 1.56 | 1.49 | 1.49 | 56,019 | 83 | 36,808 |
| 20/10/2024 | 1.58 | 1.47 | 1.56 | 386,142 | 268 | 250,194 |
| 13/10/2024 | 1.48 | 1.39 | 1.48 | 76,843 | 159 | 53,590 |
| 06/10/2024 | 1.41 | 1.38 | 1.40 | 152,438 | 201 | 109,048 |
| 29/09/2024 | 1.46 | 1.37 | 1.40 | 173,588 | 258 | 123,382 |
| 22/09/2024 | 1.53 | 1.45 | 1.47 | 1,055,377 | 200 | 695,213 |
| 15/09/2024 | 1.56 | 1.51 | 1.54 | 1,064,207 | 138 | 686,320 |
| 08/09/2024 | 1.58 | 1.55 | 1.57 | 1,390,460 | 123 | 888,742 |
| 01/09/2024 | 1.60 | 1.55 | 1.58 | 85,675 | 85 | 54,258 |
| 25/08/2024 | 1.60 | 1.57 | 1.59 | 220,244 | 69 | 138,586 |
| 18/08/2024 | 1.61 | 1.57 | 1.60 | 1,393,488 | 111 | 875,674 |
| 11/08/2024 | 1.62 | 1.59 | 1.61 | 56,626 | 110 | 35,350 |
| 04/08/2024 | 1.66 | 1.60 | 1.62 | 1,130,211 | 177 | 696,942 |
| 28/07/2024 | 1.73 | 1.64 | 1.67 | 2,015,810 | 172 | 1,179,987 |
| 21/07/2024 | 1.73 | 1.70 | 1.71 | 821,032 | 59 | 476,981 |
| 14/07/2024 | 1.74 | 1.70 | 1.73 | 37,022 | 66 | 21,513 |
| 08/07/2024 | 1.74 | 1.70 | 1.74 | 26,196 | 58 | 15,176 |
| 30/06/2024 | 1.73 | 1.70 | 1.72 | 2,487,396 | 145 | 1,451,364 |
| 23/06/2024 | 1.77 | 1.70 | 1.73 | 644,164 | 123 | 374,161 |
| 10/06/2024 | 1.77 | 1.71 | 1.77 | 1,032,618 | 102 | 596,217 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 1.52 | 1.35 | 1.41 | 269,471 | 375 | 189,386 |
| 02/06/2019 | 1.40 | 1.25 | 1.37 | 153,727 | 223 | 117,424 |
| 01/05/2019 | 1.34 | 1.26 | 1.28 | 81,043 | 171 | 63,134 |
| 01/04/2019 | 1.57 | 1.25 | 1.31 | 445,273 | 264 | 327,998 |
| 03/03/2019 | 1.78 | 1.32 | 1.51 | 1,110,766 | 743 | 725,289 |
| 03/02/2019 | 1.89 | 1.74 | 1.75 | 824,720 | 305 | 447,802 |
| 02/01/2019 | 1.89 | 1.72 | 1.85 | 780,501 | 375 | 424,039 |
| 02/12/2018 | 2.03 | 1.82 | 1.89 | 672,835 | 117 | 341,811 |
| 01/11/2018 | 2.23 | 1.83 | 1.90 | 1,075,856 | 583 | 527,372 |
| 01/10/2018 | 2.07 | 1.95 | 2.03 | 1,502,842 | 303 | 741,203 |
| 02/09/2018 | 2.00 | 1.93 | 1.97 | 375,800 | 167 | 190,896 |
| 01/08/2018 | 1.97 | 1.78 | 1.96 | 967,542 | 392 | 497,606 |
| 01/07/2018 | 1.99 | 1.70 | 1.82 | 929,664 | 559 | 503,351 |
| 03/06/2018 | 2.09 | 1.90 | 1.90 | 340,161 | 382 | 171,013 |
| 02/05/2018 | 2.24 | 2.00 | 2.15 | 563,697 | 502 | 266,174 |
| 01/04/2018 | 2.47 | 2.24 | 2.24 | 387,532 | 327 | 161,662 |
| 01/03/2018 | 2.47 | 2.40 | 2.47 | 441,070 | 269 | 181,393 |
| 01/02/2018 | 2.51 | 2.30 | 2.45 | 777,898 | 542 | 322,323 |
| 02/01/2018 | 2.35 | 2.26 | 2.33 | 454,976 | 224 | 198,832 |
| 03/12/2017 | 2.35 | 2.20 | 2.34 | 476,916 | 226 | 209,892 |