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 |
|---|---|---|---|---|---|---|
| 01/02/2026 | 2.22 | 2.21 | 2.21 | 15,051 | 10 | 6,808 |
| 29/01/2026 | 2.23 | 2.19 | 2.23 | 93,246 | 57 | 42,236 |
| 28/01/2026 | 2.23 | 2.20 | 2.23 | 786,045 | 31 | 354,858 |
| 27/01/2026 | 2.23 | 2.20 | 2.22 | 795,624 | 57 | 359,219 |
| 26/01/2026 | 2.21 | 2.17 | 2.20 | 44,188 | 39 | 20,235 |
| 25/01/2026 | 2.23 | 2.17 | 2.18 | 89,668 | 125 | 40,859 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 22/10/2023 | 1.97 | 1.92 | 1.93 | 64,345 | 85 | 33,279 |
| 15/10/2023 | 2.00 | 1.93 | 1.97 | 61,692 | 91 | 31,666 |
| 08/10/2023 | 2.03 | 1.97 | 1.99 | 62,219 | 61 | 31,145 |
| 01/10/2023 | 2.01 | 1.97 | 1.99 | 463,636 | 61 | 234,045 |
| 24/09/2023 | 2.02 | 1.97 | 2.00 | 442,161 | 79 | 220,165 |
| 17/09/2023 | 2.03 | 2.00 | 2.02 | 1,117,865 | 97 | 553,471 |
| 10/09/2023 | 2.05 | 2.00 | 2.03 | 562,884 | 57 | 277,349 |
| 03/09/2023 | 2.07 | 1.98 | 2.04 | 115,097 | 111 | 56,828 |
| 27/08/2023 | 1.98 | 1.92 | 1.98 | 443,706 | 103 | 227,761 |
| 20/08/2023 | 1.96 | 1.88 | 1.92 | 387,900 | 192 | 204,476 |
| 13/08/2023 | 1.99 | 1.93 | 1.97 | 1,667,322 | 123 | 855,031 |
| 06/08/2023 | 2.03 | 1.95 | 2.00 | 41,839 | 96 | 21,136 |
| 30/07/2023 | 2.02 | 1.88 | 2.00 | 200,425 | 248 | 102,600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2014 | 2.96 | 2.74 | 2.85 | 1,200,341 | 506 | 423,031 |
| 01/09/2014 | 2.92 | 2.76 | 2.77 | 1,073,667 | 579 | 376,970 |
| 03/08/2014 | 2.99 | 2.80 | 2.93 | 1,742,965 | 994 | 599,857 |
| 01/07/2014 | 2.94 | 2.76 | 2.89 | 519,482 | 376 | 183,007 |
| 01/06/2014 | 2.88 | 2.61 | 2.80 | 3,045,979 | 1,203 | 1,099,812 |
| 04/05/2014 | 2.76 | 2.56 | 2.66 | 1,471,389 | 850 | 553,880 |
| 01/04/2014 | 3.18 | 2.47 | 2.67 | 7,419,878 | 2,837 | 2,638,463 |
| 02/03/2014 | 2.51 | 2.38 | 2.47 | 1,071,086 | 567 | 436,981 |
| 02/02/2014 | 2.55 | 2.31 | 2.46 | 2,381,977 | 864 | 966,473 |
| 02/01/2014 | 2.52 | 2.09 | 2.40 | 3,236,994 | 1,611 | 1,355,050 |
| 01/12/2013 | 2.08 | 2.00 | 2.06 | 2,939,182 | 733 | 1,430,627 |
| 03/11/2013 | 2.13 | 2.00 | 2.06 | 2,352,824 | 673 | 1,140,297 |
| 01/10/2013 | 2.24 | 1.96 | 2.09 | 1,647,754 | 1,247 | 783,291 |
| 01/09/2013 | 2.25 | 1.47 | 1.97 | 4,497,598 | 2,140 | 2,282,290 |
| 01/08/2013 | 1.91 | 1.50 | 1.66 | 2,297,869 | 1,164 | 1,324,424 |
| 01/07/2013 | 1.63 | 1.41 | 1.53 | 1,645,918 | 967 | 1,081,774 |
| 02/06/2013 | 1.51 | 1.19 | 1.45 | 4,746,152 | 2,347 | 3,403,524 |
| 01/05/2013 | 1.25 | 1.13 | 1.21 | 543,362 | 796 | 456,972 |
| 01/04/2013 | 1.38 | 1.15 | 1.15 | 1,513,644 | 1,190 | 1,194,733 |
| 03/03/2013 | 1.48 | 1.30 | 1.33 | 5,306,084 | 2,340 | 3,787,581 |