دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.29
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 15
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.28
سعر الإفتتاح 1.28
عدد الأسهم 7,163
Div3.88
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.29
معدل السعر 1.28
P/E13.95
حجم التداول 9,169
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/12/2023 | 1.29 | 1.27 | 1.28 | 49,737 | 24 | 38,841 |
04/12/2023 | 1.30 | 1.26 | 1.29 | 101,022 | 102 | 78,850 |
03/12/2023 | 1.28 | 1.26 | 1.28 | 9,483 | 14 | 7,506 |
30/11/2023 | 1.28 | 1.23 | 1.28 | 75,524 | 62 | 59,926 |
29/11/2023 | 1.25 | 1.24 | 1.25 | 7,569 | 21 | 6,100 |
28/11/2023 | 1.25 | 1.23 | 1.25 | 543 | 4 | 438 |
27/11/2023 | 1.25 | 1.23 | 1.25 | 5,248 | 14 | 4,242 |
26/11/2023 | 1.25 | 1.23 | 1.25 | 3,140 | 5 | 2,550 |
23/11/2023 | 1.24 | 1.22 | 1.24 | 13,161 | 20 | 10,738 |
22/11/2023 | 1.24 | 1.23 | 1.24 | 8,611 | 14 | 7,000 |
21/11/2023 | 1.24 | 1.22 | 1.24 | 49,709 | 58 | 40,316 |
20/11/2023 | 1.29 | 1.19 | 1.25 | 162,280 | 122 | 128,622 |
19/11/2023 | 1.20 | 1.20 | 1.20 | 8,580 | 8 | 7,150 |
16/11/2023 | 1.22 | 1.20 | 1.22 | 9,515 | 17 | 7,900 |
15/11/2023 | 1.23 | 1.21 | 1.21 | 10,046 | 7 | 8,285 |
14/11/2023 | 1.23 | 1.21 | 1.23 | 54,495 | 48 | 44,481 |
13/11/2023 | 1.22 | 1.19 | 1.22 | 85,699 | 39 | 71,569 |
12/11/2023 | 1.20 | 1.18 | 1.20 | 7,091 | 13 | 5,959 |
09/11/2023 | 1.20 | 1.20 | 1.20 | 1,200 | 1 | 1,000 |
08/11/2023 | 1.21 | 1.18 | 1.21 | 15,973 | 13 | 13,508 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2022 | 1.09 | 1.05 | 1.06 | 50,859 | 133 | 47,861 |
04/09/2022 | 1.10 | 1.06 | 1.07 | 31,537 | 66 | 29,233 |
28/08/2022 | 1.12 | 1.08 | 1.10 | 35,213 | 57 | 32,191 |
21/08/2022 | 1.13 | 1.09 | 1.11 | 47,996 | 75 | 43,169 |
14/08/2022 | 1.13 | 1.07 | 1.12 | 73,609 | 122 | 67,154 |
07/08/2022 | 1.15 | 1.08 | 1.10 | 158,623 | 252 | 141,842 |
31/07/2022 | 1.17 | 1.05 | 1.12 | 252,158 | 354 | 229,903 |
24/07/2022 | 1.20 | 1.08 | 1.17 | 824,887 | 1,001 | 725,101 |
17/07/2022 | 1.10 | 0.98 | 1.09 | 293,349 | 270 | 270,255 |
13/07/2022 | 0.99 | 0.95 | 0.99 | 13,676 | 26 | 14,145 |
03/07/2022 | 1.00 | 0.96 | 0.98 | 115,753 | 147 | 118,956 |
26/06/2022 | 1.00 | 0.98 | 0.99 | 13,291 | 25 | 13,389 |
19/06/2022 | 1.02 | 0.98 | 0.98 | 9,540 | 30 | 9,584 |
12/06/2022 | 1.02 | 0.97 | 1.01 | 43,784 | 71 | 44,490 |
05/06/2022 | 1.00 | 0.99 | 0.99 | 3,673 | 9 | 3,709 |
29/05/2022 | 1.01 | 0.98 | 1.01 | 82,410 | 41 | 82,545 |
22/05/2022 | 1.01 | 1.00 | 1.00 | 18,419 | 28 | 18,398 |
15/05/2022 | 1.03 | 1.00 | 1.00 | 52,931 | 51 | 52,666 |
08/05/2022 | 1.03 | 0.99 | 1.01 | 67,771 | 71 | 67,728 |
24/04/2022 | 1.03 | 1.00 | 1.03 | 35,670 | 40 | 35,040 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2017 | 2.11 | 2.00 | 2.10 | 240,046 | 233 | 114,997 |
02/04/2017 | 2.28 | 2.17 | 2.21 | 155,264 | 226 | 70,390 |
01/03/2017 | 2.34 | 2.17 | 2.27 | 93,043 | 190 | 41,413 |
01/02/2017 | 2.34 | 2.13 | 2.25 | 317,868 | 258 | 142,749 |
02/01/2017 | 2.16 | 2.11 | 2.13 | 137,909 | 202 | 64,810 |
01/12/2016 | 2.21 | 2.11 | 2.15 | 96,076 | 97 | 44,912 |
01/11/2016 | 2.21 | 2.10 | 2.15 | 206,163 | 245 | 96,354 |
03/10/2016 | 2.26 | 2.10 | 2.15 | 179,037 | 240 | 82,543 |
01/09/2016 | 2.24 | 2.16 | 2.24 | 225,232 | 274 | 102,497 |
01/08/2016 | 2.38 | 2.14 | 2.22 | 698,223 | 563 | 312,649 |
03/07/2016 | 2.40 | 2.20 | 2.20 | 156,726 | 137 | 68,050 |
01/06/2016 | 2.41 | 2.31 | 2.38 | 215,139 | 92 | 89,981 |
02/05/2016 | 2.45 | 2.19 | 2.42 | 214,211 | 149 | 90,656 |
03/04/2016 | 2.55 | 2.46 | 2.50 | 135,980 | 96 | 54,509 |
01/03/2016 | 2.65 | 2.43 | 2.50 | 203,267 | 211 | 80,662 |
01/02/2016 | 2.47 | 2.42 | 2.42 | 129,475 | 128 | 53,150 |
03/01/2016 | 2.46 | 2.31 | 2.43 | 200,950 | 194 | 84,176 |
01/12/2015 | 2.57 | 2.17 | 2.32 | 159,049 | 181 | 66,915 |
01/11/2015 | 2.55 | 2.20 | 2.20 | 75,950 | 101 | 32,855 |
01/10/2015 | 2.57 | 2.17 | 2.20 | 101,384 | 113 | 41,730 |