دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 1.27
سعر الإغلاق السابق 1.26
عدد العقود المنفذة 42
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.25
سعر الإفتتاح 1.25
عدد الأسهم 47,525
Div2.25
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.26
معدل السعر 1.26
P/E8.47
حجم التداول 59,792
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2026 | 1.13 | 1.12 | 1.13 | 11,587 | 21 | 10,276 |
| 20/07/2026 | 1.13 | 1.12 | 1.13 | 5,234 | 15 | 4,661 |
| 19/07/2026 | 1.14 | 1.12 | 1.13 | 6,811 | 23 | 6,026 |
| 16/07/2026 | 1.14 | 1.13 | 1.14 | 8,859 | 24 | 7,835 |
| 15/07/2026 | 1.13 | 1.12 | 1.13 | 27,247 | 30 | 24,122 |
| 14/07/2026 | 1.14 | 1.12 | 1.14 | 19,453 | 38 | 17,279 |
| 13/07/2026 | 1.13 | 1.12 | 1.13 | 40,200 | 37 | 35,880 |
| 12/07/2026 | 1.14 | 1.12 | 1.13 | 46,796 | 40 | 41,760 |
| 09/07/2026 | 1.14 | 1.13 | 1.14 | 8,098 | 13 | 7,164 |
| 08/07/2026 | 1.13 | 1.13 | 1.13 | 20,279 | 17 | 17,946 |
| 07/07/2026 | 1.14 | 1.13 | 1.14 | 16,864 | 27 | 14,904 |
| 06/07/2026 | 1.14 | 1.13 | 1.14 | 4,059 | 13 | 3,573 |
| 05/07/2026 | 1.14 | 1.14 | 1.14 | 365 | 9 | 320 |
| 02/07/2026 | 1.13 | 1.13 | 1.13 | 13,736 | 15 | 12,156 |
| 01/07/2026 | 1.14 | 1.12 | 1.14 | 47,241 | 73 | 41,952 |
| 30/06/2026 | 1.14 | 1.13 | 1.14 | 6,454 | 7 | 5,700 |
| 29/06/2026 | 1.14 | 1.13 | 1.14 | 1,444 | 4 | 1,276 |
| 28/06/2026 | 1.15 | 1.12 | 1.14 | 90,648 | 73 | 80,345 |
| 25/06/2026 | 1.14 | 1.14 | 1.14 | 5,930 | 17 | 5,202 |
| 24/06/2026 | 1.15 | 1.14 | 1.15 | 34,758 | 36 | 30,485 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2025 | 1.24 | 1.15 | 1.24 | 402,637 | 359 | 337,942 |
| 03/08/2025 | 1.15 | 1.13 | 1.14 | 56,477 | 58 | 49,601 |
| 27/07/2025 | 1.15 | 1.12 | 1.14 | 22,454 | 43 | 19,791 |
| 20/07/2025 | 1.15 | 1.12 | 1.15 | 85,409 | 97 | 75,069 |
| 13/07/2025 | 1.16 | 1.12 | 1.15 | 74,875 | 98 | 65,616 |
| 06/07/2025 | 1.16 | 1.13 | 1.16 | 27,165 | 85 | 23,701 |
| 29/06/2025 | 1.17 | 1.10 | 1.16 | 133,194 | 173 | 117,963 |
| 22/06/2025 | 1.18 | 1.13 | 1.18 | 27,146 | 47 | 23,453 |
| 15/06/2025 | 1.16 | 1.12 | 1.15 | 17,980 | 56 | 15,790 |
| 11/06/2025 | 1.17 | 1.14 | 1.17 | 30,331 | 30 | 26,231 |
| 01/06/2025 | 1.17 | 1.15 | 1.16 | 36,548 | 57 | 31,639 |
| 26/05/2025 | 1.18 | 1.15 | 1.17 | 39,209 | 46 | 33,743 |
| 18/05/2025 | 1.20 | 1.15 | 1.18 | 31,255 | 59 | 26,702 |
| 11/05/2025 | 1.21 | 1.13 | 1.21 | 80,941 | 94 | 69,420 |
| 04/05/2025 | 1.18 | 1.12 | 1.15 | 161,466 | 84 | 141,521 |
| 27/04/2025 | 1.19 | 1.15 | 1.19 | 20,007 | 33 | 17,236 |
| 20/04/2025 | 1.21 | 1.14 | 1.21 | 56,400 | 80 | 47,815 |
| 13/04/2025 | 1.18 | 1.14 | 1.17 | 18,162 | 39 | 15,677 |
| 06/04/2025 | 1.22 | 1.15 | 1.18 | 91,155 | 127 | 78,374 |
| 03/04/2025 | 1.22 | 1.21 | 1.22 | 25,963 | 15 | 21,415 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 1.36 | 1.19 | 1.23 | 562,225 | 614 | 446,898 |
| 01/08/2021 | 1.45 | 1.34 | 1.37 | 859,293 | 706 | 613,133 |
| 01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |
| 01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |
| 02/05/2021 | 1.54 | 1.23 | 1.49 | 3,484,337 | 2,563 | 2,433,631 |
| 01/04/2021 | 1.27 | 1.16 | 1.26 | 1,259,899 | 1,241 | 1,036,966 |
| 01/03/2021 | 1.29 | 1.11 | 1.24 | 4,742,222 | 1,677 | 4,010,320 |
| 01/02/2021 | 1.26 | 1.13 | 1.19 | 925,117 | 718 | 767,625 |
| 03/01/2021 | 1.21 | 1.13 | 1.18 | 140,510 | 215 | 121,726 |
| 01/12/2020 | 1.28 | 1.11 | 1.15 | 381,018 | 397 | 311,348 |
| 01/11/2020 | 1.42 | 1.14 | 1.23 | 631,442 | 785 | 496,411 |
| 01/10/2020 | 1.19 | 1.09 | 1.15 | 406,015 | 540 | 357,300 |
| 01/09/2020 | 1.17 | 1.01 | 1.16 | 329,268 | 487 | 295,965 |
| 04/08/2020 | 1.05 | 1.00 | 1.02 | 68,497 | 140 | 67,562 |
| 01/07/2020 | 1.09 | 0.96 | 1.00 | 172,644 | 230 | 171,978 |
| 01/06/2020 | 1.01 | 0.93 | 0.99 | 73,717 | 171 | 76,596 |
| 10/05/2020 | 1.00 | 0.93 | 0.95 | 32,238 | 13 | 32,754 |
| 01/03/2020 | 1.03 | 0.97 | 1.01 | 130,536 | 164 | 131,211 |
| 02/02/2020 | 1.14 | 0.91 | 1.03 | 173,366 | 333 | 173,559 |
| 02/01/2020 | 1.21 | 1.03 | 1.13 | 120,940 | 283 | 105,836 |