دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 1.18
سعر الإغلاق السابق 1.19
عدد العقود المنفذة 21
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.17
سعر الإفتتاح 1.18
عدد الأسهم 10,095
Div2.40
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.18
معدل السعر 1.18
P/E7.93
حجم التداول 11,912
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 1.18 | 1.17 | 1.18 | 11,912 | 21 | 10,095 |
| 05/08/2026 | 1.19 | 1.17 | 1.19 | 18,878 | 35 | 16,069 |
| 04/08/2026 | 1.19 | 1.17 | 1.19 | 16,251 | 30 | 13,778 |
| 03/08/2026 | 1.19 | 1.17 | 1.18 | 41,732 | 27 | 35,243 |
| 02/08/2026 | 1.19 | 1.17 | 1.19 | 180,740 | 127 | 152,856 |
| 30/07/2026 | 1.16 | 1.15 | 1.16 | 23,412 | 18 | 20,357 |
| 29/07/2026 | 1.16 | 1.15 | 1.16 | 16,858 | 27 | 14,554 |
| 28/07/2026 | 1.17 | 1.15 | 1.17 | 25,707 | 35 | 22,227 |
| 27/07/2026 | 1.16 | 1.14 | 1.15 | 10,599 | 18 | 9,244 |
| 26/07/2026 | 1.16 | 1.14 | 1.15 | 9,857 | 14 | 8,593 |
| 23/07/2026 | 1.16 | 1.13 | 1.16 | 48,244 | 57 | 42,205 |
| 22/07/2026 | 1.14 | 1.13 | 1.14 | 3,727 | 12 | 3,294 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.19 | 1.17 | 1.18 | 269,513 | 240 | 228,041 |
| 26/07/2026 | 1.17 | 1.14 | 1.16 | 86,434 | 112 | 74,975 |
| 19/07/2026 | 1.16 | 1.12 | 1.16 | 75,603 | 128 | 66,462 |
| 12/07/2026 | 1.14 | 1.12 | 1.14 | 142,554 | 169 | 126,876 |
| 05/07/2026 | 1.14 | 1.13 | 1.14 | 49,665 | 79 | 43,907 |
| 28/06/2026 | 1.15 | 1.12 | 1.13 | 159,523 | 172 | 141,429 |
| 21/06/2026 | 1.15 | 1.13 | 1.14 | 79,003 | 106 | 69,209 |
| 14/06/2026 | 1.17 | 1.13 | 1.15 | 123,683 | 132 | 108,144 |
| 07/06/2026 | 1.17 | 1.13 | 1.15 | 115,386 | 162 | 100,656 |
| 31/05/2026 | 1.18 | 1.15 | 1.16 | 394,662 | 248 | 340,626 |
| 24/05/2026 | 1.18 | 1.17 | 1.17 | 30,238 | 22 | 25,828 |
| 17/05/2026 | 1.19 | 1.16 | 1.18 | 353,577 | 217 | 301,517 |
| 10/05/2026 | 1.20 | 1.17 | 1.19 | 262,458 | 178 | 221,580 |
| 03/05/2026 | 1.20 | 1.15 | 1.19 | 839,139 | 480 | 718,244 |
| 26/04/2026 | 1.25 | 1.20 | 1.24 | 806,879 | 384 | 655,801 |
| 19/04/2026 | 1.23 | 1.19 | 1.22 | 478,158 | 259 | 393,686 |
| 12/04/2026 | 1.22 | 1.18 | 1.21 | 1,125,481 | 446 | 934,666 |
| 05/04/2026 | 1.22 | 1.16 | 1.21 | 819,679 | 471 | 691,564 |
| 29/03/2026 | 1.23 | 1.18 | 1.22 | 436,550 | 289 | 365,292 |
| 24/03/2026 | 1.21 | 1.18 | 1.19 | 174,494 | 152 | 146,806 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 1.17 | 1.12 | 1.16 | 415,233 | 576 | 366,328 |
| 01/06/2026 | 1.18 | 1.12 | 1.14 | 707,666 | 673 | 616,777 |
| 03/05/2026 | 1.20 | 1.15 | 1.16 | 1,589,026 | 956 | 1,356,348 |
| 01/04/2026 | 1.25 | 1.16 | 1.24 | 3,409,905 | 1,684 | 2,824,962 |
| 01/03/2026 | 1.25 | 1.18 | 1.21 | 1,077,905 | 797 | 897,481 |
| 01/02/2026 | 1.31 | 1.18 | 1.24 | 4,758,364 | 2,426 | 3,821,923 |
| 04/01/2026 | 1.24 | 1.16 | 1.19 | 7,314,075 | 1,741 | 6,140,203 |
| 01/12/2025 | 1.20 | 1.11 | 1.18 | 681,192 | 460 | 592,137 |
| 02/11/2025 | 1.14 | 1.10 | 1.11 | 611,051 | 436 | 545,064 |
| 01/10/2025 | 1.18 | 1.13 | 1.14 | 642,872 | 601 | 563,073 |
| 01/09/2025 | 1.22 | 1.09 | 1.16 | 725,955 | 920 | 635,383 |
| 03/08/2025 | 1.24 | 1.13 | 1.22 | 688,854 | 699 | 580,021 |
| 01/07/2025 | 1.16 | 1.12 | 1.14 | 253,666 | 400 | 222,555 |
| 01/06/2025 | 1.18 | 1.10 | 1.17 | 201,434 | 286 | 176,698 |
| 04/05/2025 | 1.21 | 1.12 | 1.17 | 312,871 | 283 | 271,386 |
| 03/04/2025 | 1.22 | 1.14 | 1.19 | 211,687 | 294 | 180,517 |
| 02/03/2025 | 1.31 | 1.23 | 1.23 | 996,396 | 372 | 790,938 |
| 02/02/2025 | 1.28 | 1.24 | 1.25 | 806,935 | 180 | 644,147 |
| 02/01/2025 | 1.29 | 1.24 | 1.27 | 1,688,946 | 515 | 1,341,091 |
| 01/12/2024 | 1.27 | 1.23 | 1.26 | 1,613,082 | 285 | 1,290,345 |