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 |
|---|---|---|---|---|---|---|
| 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 |
| 23/12/2025 | 2.22 | 2.19 | 2.21 | 74,686 | 57 | 33,887 |
| 22/12/2025 | 2.22 | 2.19 | 2.22 | 227,225 | 100 | 102,921 |
| 21/12/2025 | 2.20 | 2.14 | 2.20 | 407,512 | 173 | 188,329 |
| 18/12/2025 | 2.21 | 2.15 | 2.20 | 128,345 | 73 | 59,249 |
| 17/12/2025 | 2.23 | 2.16 | 2.20 | 411,984 | 270 | 187,955 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/03/2024 | 1.97 | 1.94 | 1.96 | 2,925,000 | 142 | 1,493,737 |
| 03/03/2024 | 1.95 | 1.88 | 1.95 | 212,499 | 259 | 112,070 |
| 25/02/2024 | 1.94 | 1.89 | 1.92 | 574,493 | 136 | 299,581 |
| 18/02/2024 | 2.00 | 1.91 | 1.93 | 132,748 | 163 | 68,242 |
| 11/02/2024 | 2.01 | 1.97 | 2.01 | 67,360 | 113 | 33,825 |
| 04/02/2024 | 1.99 | 1.93 | 1.98 | 505,575 | 141 | 260,031 |
| 28/01/2024 | 2.00 | 1.90 | 1.95 | 824,940 | 260 | 424,327 |
| 21/01/2024 | 1.93 | 1.87 | 1.92 | 331,454 | 139 | 174,611 |
| 14/01/2024 | 1.94 | 1.91 | 1.91 | 285,394 | 77 | 148,689 |
| 07/01/2024 | 1.94 | 1.86 | 1.94 | 605,330 | 195 | 319,499 |
| 31/12/2023 | 1.88 | 1.84 | 1.87 | 93,693 | 145 | 50,707 |
| 24/12/2023 | 1.96 | 1.84 | 1.87 | 638,632 | 458 | 338,040 |
| 17/12/2023 | 1.97 | 1.89 | 1.96 | 65,589 | 104 | 33,921 |
| 10/12/2023 | 1.89 | 1.85 | 1.89 | 29,581 | 55 | 15,850 |
| 03/12/2023 | 1.88 | 1.85 | 1.87 | 17,628 | 50 | 9,452 |
| 26/11/2023 | 1.89 | 1.85 | 1.88 | 226,028 | 103 | 121,003 |
| 19/11/2023 | 1.88 | 1.84 | 1.87 | 34,724 | 47 | 18,723 |
| 12/11/2023 | 1.87 | 1.83 | 1.86 | 29,205 | 83 | 15,871 |
| 05/11/2023 | 1.90 | 1.81 | 1.87 | 110,158 | 156 | 59,996 |
| 29/10/2023 | 1.96 | 1.87 | 1.90 | 479,765 | 215 | 252,654 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2016 | 2.36 | 2.19 | 2.28 | 1,086,209 | 567 | 475,086 |
| 03/04/2016 | 2.29 | 2.10 | 2.20 | 228,199 | 374 | 103,271 |
| 01/03/2016 | 2.31 | 2.20 | 2.26 | 171,096 | 244 | 75,628 |
| 01/02/2016 | 2.35 | 2.23 | 2.29 | 210,176 | 250 | 91,044 |
| 03/01/2016 | 2.37 | 2.23 | 2.33 | 509,963 | 413 | 221,157 |
| 01/12/2015 | 2.33 | 2.11 | 2.31 | 749,500 | 681 | 335,147 |
| 01/11/2015 | 2.42 | 2.07 | 2.19 | 1,411,588 | 950 | 625,885 |
| 01/10/2015 | 2.24 | 2.01 | 2.13 | 1,062,585 | 733 | 497,175 |
| 01/09/2015 | 2.23 | 2.01 | 2.02 | 597,144 | 473 | 284,503 |
| 02/08/2015 | 2.46 | 2.11 | 2.21 | 9,087,296 | 578 | 4,268,934 |
| 01/07/2015 | 2.56 | 2.00 | 2.45 | 6,186,122 | 1,303 | 2,601,623 |
| 01/06/2015 | 2.52 | 2.30 | 2.32 | 569,922 | 308 | 236,875 |
| 03/05/2015 | 2.55 | 2.33 | 2.49 | 880,826 | 549 | 359,615 |
| 01/04/2015 | 2.82 | 2.44 | 2.45 | 9,652,531 | 728 | 3,676,097 |
| 01/03/2015 | 2.85 | 2.67 | 2.75 | 1,133,409 | 683 | 407,468 |
| 01/02/2015 | 2.84 | 2.68 | 2.70 | 2,264,958 | 633 | 832,733 |
| 04/01/2015 | 2.77 | 2.69 | 2.71 | 937,474 | 307 | 346,121 |
| 01/12/2014 | 2.80 | 2.68 | 2.74 | 1,123,888 | 531 | 411,100 |
| 02/11/2014 | 2.90 | 2.65 | 2.74 | 4,379,568 | 1,046 | 1,589,061 |
| 01/10/2014 | 2.96 | 2.74 | 2.85 | 1,200,341 | 506 | 423,031 |