الحياة للصناعات الدوائية أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 3.22
سعر الإغلاق السابق 3.22
عدد العقود المنفذة 9
القطاعالأدوية و الصناعات الطبية
ادنى سعر 3.16
سعر الإفتتاح 3.22
عدد الأسهم 2,300
Div5.99
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 3.17
معدل السعر 3.19
P/E12.93
حجم التداول 7,339
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/03/2026 | 3.21 | 3.18 | 3.18 | 15,905 | 6 | 5,000 |
| 24/03/2026 | 3.25 | 3.24 | 3.25 | 2,557 | 5 | 787 |
| 19/03/2026 | 3.20 | 3.20 | 3.20 | 1,664 | 4 | 520 |
| 18/03/2026 | 3.17 | 3.17 | 3.17 | 682 | 2 | 215 |
| 15/03/2026 | 3.23 | 3.15 | 3.15 | 1,861 | 3 | 590 |
| 09/03/2026 | 3.22 | 3.22 | 3.22 | 1,771 | 2 | 550 |
| 05/03/2026 | 3.25 | 3.21 | 3.21 | 6,778 | 6 | 2,089 |
| 04/03/2026 | 3.19 | 3.19 | 3.19 | 494 | 1 | 155 |
| 01/03/2026 | 3.15 | 3.15 | 3.15 | 82 | 1 | 26 |
| 26/02/2026 | 3.18 | 3.12 | 3.15 | 7,762 | 12 | 2,465 |
| 25/02/2026 | 3.15 | 3.15 | 3.15 | 315 | 1 | 100 |
| 18/02/2026 | 3.19 | 3.19 | 3.19 | 638 | 2 | 200 |
| 17/02/2026 | 3.10 | 3.10 | 3.10 | 3,100 | 3 | 1,000 |
| 15/02/2026 | 3.15 | 3.15 | 3.15 | 11,340 | 2 | 3,600 |
| 12/02/2026 | 3.20 | 3.10 | 3.14 | 11,019 | 16 | 3,514 |
| 10/02/2026 | 3.33 | 3.33 | 3.33 | 1,662 | 3 | 499 |
| 08/02/2026 | 3.33 | 3.29 | 3.33 | 6,291 | 6 | 1,906 |
| 05/02/2026 | 3.29 | 3.29 | 3.29 | 1,645 | 1 | 500 |
| 04/02/2026 | 3.29 | 3.25 | 3.29 | 8,385 | 5 | 2,578 |
| 03/02/2026 | 3.22 | 3.22 | 3.22 | 322 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2025 | 2.90 | 2.71 | 2.86 | 137,404 | 94 | 47,887 |
| 16/02/2025 | 2.75 | 2.70 | 2.71 | 40,487 | 25 | 14,885 |
| 09/02/2025 | 2.70 | 2.69 | 2.70 | 2,442 | 6 | 905 |
| 02/02/2025 | 2.75 | 2.70 | 2.74 | 5,683 | 4 | 2,103 |
| 26/01/2025 | 2.78 | 2.65 | 2.75 | 8,463 | 17 | 3,110 |
| 19/01/2025 | 2.77 | 2.70 | 2.75 | 6,618 | 14 | 2,419 |
| 12/01/2025 | 2.73 | 2.70 | 2.73 | 918 | 3 | 340 |
| 05/01/2025 | 2.80 | 2.55 | 2.80 | 25,918 | 18 | 9,954 |
| 29/12/2024 | 2.63 | 2.45 | 2.63 | 75,121 | 54 | 30,064 |
| 22/12/2024 | 2.51 | 2.49 | 2.49 | 24,186 | 9 | 9,643 |
| 15/12/2024 | 2.55 | 2.50 | 2.50 | 1,946 | 9 | 773 |
| 08/12/2024 | 2.62 | 2.51 | 2.51 | 2,028 | 6 | 800 |
| 01/12/2024 | 2.62 | 2.53 | 2.53 | 1,082,314 | 15 | 426,300 |
| 24/11/2024 | 2.54 | 2.53 | 2.53 | 51 | 4 | 20 |
| 17/11/2024 | 2.62 | 2.61 | 2.62 | 457 | 6 | 175 |
| 10/11/2024 | 2.60 | 2.60 | 2.60 | 260 | 1 | 100 |
| 27/10/2024 | 2.58 | 2.50 | 2.54 | 59,237 | 24 | 23,100 |
| 20/10/2024 | 2.63 | 2.55 | 2.57 | 8,760 | 13 | 3,391 |
| 13/10/2024 | 2.57 | 2.52 | 2.55 | 21,727 | 24 | 8,581 |
| 06/10/2024 | 2.55 | 2.53 | 2.55 | 1,776 | 8 | 700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2019 | 2.02 | 1.95 | 1.96 | 39,852 | 38 | 20,190 |
| 03/11/2019 | 2.12 | 1.89 | 1.89 | 61,048 | 54 | 30,945 |
| 01/10/2019 | 1.95 | 1.72 | 1.95 | 294,457 | 102 | 168,662 |
| 01/09/2019 | 1.94 | 1.85 | 1.85 | 19,139 | 22 | 10,159 |
| 01/08/2019 | 1.97 | 1.82 | 1.82 | 24,931 | 19 | 13,356 |
| 01/07/2019 | 1.93 | 1.85 | 1.93 | 150,365 | 151 | 80,067 |
| 02/06/2019 | 1.90 | 1.87 | 1.90 | 36,649 | 34 | 19,400 |
| 01/05/2019 | 1.90 | 1.83 | 1.90 | 65,778 | 47 | 34,993 |
| 01/04/2019 | 2.02 | 1.90 | 1.90 | 150,583 | 41 | 76,224 |
| 03/03/2019 | 2.04 | 1.98 | 2.02 | 35,865 | 52 | 17,838 |
| 03/02/2019 | 2.08 | 1.96 | 1.98 | 119,429 | 146 | 59,956 |
| 02/01/2019 | 2.00 | 1.96 | 1.98 | 6,906 | 8 | 3,482 |
| 02/12/2018 | 2.01 | 1.93 | 1.93 | 72,065 | 23 | 36,760 |
| 01/11/2018 | 2.08 | 1.97 | 1.97 | 15,095 | 25 | 7,515 |
| 01/10/2018 | 2.08 | 2.04 | 2.05 | 10,143 | 16 | 4,927 |
| 02/09/2018 | 2.11 | 2.05 | 2.05 | 65,109 | 32 | 31,365 |
| 01/08/2018 | 2.09 | 2.06 | 2.07 | 93,672 | 53 | 45,170 |
| 01/07/2018 | 2.09 | 2.05 | 2.06 | 112,630 | 41 | 54,423 |
| 03/06/2018 | 2.14 | 2.07 | 2.07 | 6,763 | 6 | 3,250 |
| 02/05/2018 | 2.14 | 2.08 | 2.10 | 79,546 | 69 | 37,801 |