آفاق للطاقة أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 1.95
سعر الإغلاق السابق 1.95
عدد العقود المنفذة 45
القطاعالطاقة و المنافع
ادنى سعر 1.92
سعر الإفتتاح 1.93
عدد الأسهم 228,112
Div12.89
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.94
معدل السعر 1.94
P/E9.53
حجم التداول 442,367
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/11/2023 | 1.90 | 1.87 | 1.90 | 302,439 | 21 | 160,025 |
01/11/2023 | 1.92 | 1.88 | 1.90 | 19,666 | 20 | 10,405 |
31/10/2023 | 1.92 | 1.88 | 1.90 | 64,426 | 72 | 33,877 |
30/10/2023 | 1.94 | 1.91 | 1.93 | 51,272 | 52 | 26,665 |
29/10/2023 | 1.96 | 1.92 | 1.94 | 41,962 | 50 | 21,682 |
26/10/2023 | 1.96 | 1.92 | 1.93 | 55,984 | 55 | 28,986 |
25/10/2023 | 1.97 | 1.95 | 1.97 | 3,572 | 7 | 1,830 |
24/10/2023 | 1.95 | 1.94 | 1.95 | 254 | 4 | 131 |
23/10/2023 | 1.96 | 1.94 | 1.95 | 2,410 | 11 | 1,240 |
22/10/2023 | 1.96 | 1.94 | 1.96 | 2,125 | 8 | 1,092 |
19/10/2023 | 1.97 | 1.93 | 1.97 | 17,685 | 26 | 9,100 |
18/10/2023 | 1.97 | 1.94 | 1.97 | 6,425 | 14 | 3,310 |
17/10/2023 | 1.98 | 1.95 | 1.98 | 2,886 | 6 | 1,468 |
16/10/2023 | 1.99 | 1.95 | 1.97 | 4,763 | 13 | 2,437 |
15/10/2023 | 2.00 | 1.94 | 1.94 | 29,933 | 32 | 15,351 |
12/10/2023 | 1.99 | 1.97 | 1.99 | 2,335 | 6 | 1,176 |
11/10/2023 | 2.00 | 1.97 | 1.99 | 8,363 | 10 | 4,241 |
10/10/2023 | 2.02 | 2.00 | 2.02 | 496 | 2 | 248 |
09/10/2023 | 2.03 | 1.98 | 2.03 | 43,042 | 30 | 21,449 |
08/10/2023 | 1.99 | 1.98 | 1.98 | 7,982 | 13 | 4,031 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/04/2022 | 1.54 | 1.41 | 1.41 | 171,528 | 180 | 117,860 |
03/04/2022 | 1.73 | 1.49 | 1.53 | 547,003 | 402 | 347,480 |
27/03/2022 | 1.75 | 1.68 | 1.72 | 151,193 | 153 | 88,276 |
20/03/2022 | 1.75 | 1.70 | 1.73 | 97,947 | 85 | 56,979 |
13/03/2022 | 1.78 | 1.72 | 1.76 | 132,459 | 171 | 75,984 |
06/03/2022 | 1.76 | 1.68 | 1.71 | 144,149 | 154 | 83,546 |
27/02/2022 | 1.73 | 1.68 | 1.69 | 58,909 | 62 | 34,739 |
20/02/2022 | 1.73 | 1.65 | 1.65 | 110,377 | 152 | 65,652 |
13/02/2022 | 1.78 | 1.72 | 1.72 | 178,555 | 181 | 102,320 |
06/02/2022 | 1.75 | 1.70 | 1.74 | 93,492 | 125 | 54,451 |
30/01/2022 | 1.79 | 1.70 | 1.70 | 179,576 | 231 | 103,763 |
23/01/2022 | 1.82 | 1.74 | 1.79 | 175,063 | 200 | 98,628 |
16/01/2022 | 1.86 | 1.64 | 1.83 | 1,315,771 | 1,019 | 750,091 |
09/01/2022 | 1.62 | 1.51 | 1.62 | 599,760 | 434 | 382,335 |
02/01/2022 | 1.55 | 1.42 | 1.51 | 322,900 | 400 | 215,728 |
26/12/2021 | 1.42 | 1.40 | 1.40 | 76,845 | 96 | 54,447 |
19/12/2021 | 1.43 | 1.40 | 1.41 | 55,617 | 92 | 39,366 |
12/12/2021 | 1.42 | 1.40 | 1.41 | 69,144 | 92 | 48,974 |
05/12/2021 | 1.42 | 1.39 | 1.41 | 54,571 | 117 | 38,960 |
28/11/2021 | 1.40 | 1.35 | 1.38 | 169,706 | 171 | 124,622 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2015 | 2.23 | 2.01 | 2.02 | 597,144 | 473 | 284,503 |
02/08/2015 | 2.46 | 2.11 | 2.21 | 9,087,296 | 578 | 4,268,934 |
01/07/2015 | 2.56 | 2.00 | 2.45 | 6,186,122 | 1,303 | 2,601,623 |
01/06/2015 | 2.52 | 2.30 | 2.32 | 569,922 | 308 | 236,875 |
03/05/2015 | 2.55 | 2.33 | 2.49 | 880,826 | 549 | 359,615 |
01/04/2015 | 2.82 | 2.44 | 2.45 | 9,652,531 | 728 | 3,676,097 |
01/03/2015 | 2.85 | 2.67 | 2.75 | 1,133,409 | 683 | 407,468 |
01/02/2015 | 2.84 | 2.68 | 2.70 | 2,264,958 | 633 | 832,733 |
04/01/2015 | 2.77 | 2.69 | 2.71 | 937,474 | 307 | 346,121 |
01/12/2014 | 2.80 | 2.68 | 2.74 | 1,123,888 | 531 | 411,100 |
02/11/2014 | 2.90 | 2.65 | 2.74 | 4,379,568 | 1,046 | 1,589,061 |
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 |