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 |
|---|---|---|---|---|---|---|
| 23/06/2026 | 1.15 | 1.14 | 1.14 | 11,341 | 8 | 9,946 |
| 22/06/2026 | 1.15 | 1.14 | 1.15 | 25,597 | 25 | 22,370 |
| 21/06/2026 | 1.15 | 1.13 | 1.15 | 1,377 | 20 | 1,206 |
| 18/06/2026 | 1.15 | 1.13 | 1.15 | 37,542 | 30 | 33,011 |
| 17/06/2026 | 1.15 | 1.14 | 1.14 | 54,976 | 52 | 48,086 |
| 15/06/2026 | 1.17 | 1.14 | 1.16 | 16,937 | 17 | 14,723 |
| 14/06/2026 | 1.17 | 1.15 | 1.17 | 14,227 | 33 | 12,324 |
| 11/06/2026 | 1.16 | 1.14 | 1.15 | 17,770 | 18 | 15,453 |
| 10/06/2026 | 1.15 | 1.13 | 1.15 | 22,227 | 35 | 19,502 |
| 09/06/2026 | 1.16 | 1.14 | 1.15 | 30,151 | 28 | 26,292 |
| 08/06/2026 | 1.17 | 1.14 | 1.15 | 23,507 | 32 | 20,500 |
| 07/06/2026 | 1.16 | 1.14 | 1.16 | 21,730 | 49 | 18,909 |
| 04/06/2026 | 1.16 | 1.15 | 1.16 | 78,552 | 41 | 68,290 |
| 03/06/2026 | 1.16 | 1.15 | 1.16 | 71,702 | 61 | 61,943 |
| 02/06/2026 | 1.18 | 1.16 | 1.17 | 45,437 | 35 | 39,098 |
| 01/06/2026 | 1.18 | 1.16 | 1.18 | 95,356 | 52 | 82,116 |
| 31/05/2026 | 1.17 | 1.16 | 1.16 | 103,614 | 59 | 89,179 |
| 24/05/2026 | 1.18 | 1.17 | 1.17 | 30,238 | 22 | 25,828 |
| 21/05/2026 | 1.18 | 1.16 | 1.18 | 110,972 | 61 | 95,206 |
| 20/05/2026 | 1.18 | 1.17 | 1.17 | 54,347 | 43 | 46,409 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/03/2025 | 1.26 | 1.23 | 1.23 | 200,081 | 121 | 160,159 |
| 16/03/2025 | 1.28 | 1.25 | 1.26 | 102,085 | 60 | 81,031 |
| 09/03/2025 | 1.30 | 1.26 | 1.26 | 107,222 | 74 | 83,608 |
| 02/03/2025 | 1.31 | 1.24 | 1.28 | 587,007 | 117 | 466,140 |
| 23/02/2025 | 1.26 | 1.25 | 1.25 | 104,931 | 35 | 83,835 |
| 16/02/2025 | 1.27 | 1.24 | 1.26 | 483,515 | 42 | 386,719 |
| 09/02/2025 | 1.27 | 1.25 | 1.26 | 90,207 | 39 | 71,957 |
| 02/02/2025 | 1.28 | 1.25 | 1.26 | 128,282 | 64 | 101,636 |
| 26/01/2025 | 1.28 | 1.26 | 1.27 | 223,944 | 92 | 175,859 |
| 19/01/2025 | 1.27 | 1.24 | 1.26 | 142,462 | 78 | 113,474 |
| 12/01/2025 | 1.28 | 1.25 | 1.27 | 707,002 | 143 | 564,077 |
| 05/01/2025 | 1.29 | 1.25 | 1.26 | 557,453 | 196 | 441,181 |
| 29/12/2024 | 1.26 | 1.24 | 1.25 | 139,613 | 44 | 111,866 |
| 22/12/2024 | 1.27 | 1.25 | 1.26 | 362,354 | 60 | 289,355 |
| 15/12/2024 | 1.26 | 1.23 | 1.26 | 840,994 | 95 | 672,881 |
| 08/12/2024 | 1.26 | 1.24 | 1.26 | 92,912 | 49 | 74,409 |
| 01/12/2024 | 1.27 | 1.24 | 1.25 | 235,294 | 43 | 188,334 |
| 24/11/2024 | 1.27 | 1.24 | 1.25 | 23,163 | 21 | 18,461 |
| 17/11/2024 | 1.28 | 1.24 | 1.25 | 37,200 | 46 | 29,573 |
| 10/11/2024 | 1.29 | 1.26 | 1.29 | 166,607 | 135 | 130,627 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2019 | 1.16 | 1.01 | 1.06 | 161,237 | 286 | 152,713 |
| 03/11/2019 | 1.35 | 1.06 | 1.14 | 578,632 | 813 | 479,381 |
| 01/10/2019 | 1.16 | 0.98 | 1.14 | 209,330 | 363 | 191,618 |
| 01/09/2019 | 1.02 | 0.97 | 0.98 | 67,007 | 52 | 67,417 |
| 01/08/2019 | 1.00 | 0.97 | 1.00 | 56,731 | 74 | 57,527 |
| 01/07/2019 | 1.07 | 0.97 | 0.97 | 229,687 | 197 | 221,452 |
| 02/06/2019 | 1.12 | 1.05 | 1.08 | 74,810 | 106 | 69,027 |
| 01/05/2019 | 1.15 | 1.11 | 1.12 | 953,858 | 186 | 844,217 |
| 01/04/2019 | 1.20 | 1.10 | 1.13 | 3,113,713 | 573 | 2,679,097 |
| 03/03/2019 | 1.18 | 1.08 | 1.11 | 253,089 | 403 | 224,777 |
| 03/02/2019 | 1.18 | 1.03 | 1.08 | 547,326 | 709 | 495,318 |
| 02/01/2019 | 1.11 | 0.93 | 1.07 | 497,448 | 749 | 482,971 |
| 02/12/2018 | 1.03 | 0.89 | 0.89 | 109,272 | 212 | 117,070 |
| 01/11/2018 | 1.14 | 0.97 | 0.98 | 193,460 | 336 | 180,335 |
| 01/10/2018 | 1.23 | 1.09 | 1.17 | 157,207 | 373 | 136,463 |
| 02/09/2018 | 1.30 | 1.17 | 1.17 | 211,235 | 346 | 172,357 |
| 01/08/2018 | 1.30 | 1.21 | 1.24 | 107,561 | 196 | 86,705 |
| 01/07/2018 | 1.33 | 1.23 | 1.24 | 200,418 | 301 | 158,954 |
| 03/06/2018 | 1.40 | 1.32 | 1.32 | 77,223 | 155 | 56,898 |
| 02/05/2018 | 1.56 | 1.35 | 1.36 | 461,021 | 484 | 318,515 |