دار الدواء للتنمية والاستثمار أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 1.05
سعر الإغلاق السابق 1.05
عدد العقود المنفذة 14
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.04
سعر الإفتتاح 1.05
عدد الأسهم 10,635
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.04
معدل السعر 1.05
P/E34.61
حجم التداول 11,142
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 1.05 | 1.04 | 1.04 | 11,142 | 14 | 10,635 |
25/01/2023 | 1.05 | 1.05 | 1.05 | 11,429 | 16 | 10,885 |
24/01/2023 | 1.06 | 1.05 | 1.05 | 5,967 | 12 | 5,665 |
23/01/2023 | 1.05 | 1.03 | 1.05 | 20,932 | 22 | 20,205 |
22/01/2023 | 1.05 | 1.04 | 1.05 | 444 | 3 | 425 |
19/01/2023 | 1.05 | 1.05 | 1.05 | 683 | 2 | 650 |
18/01/2023 | 1.06 | 1.03 | 1.03 | 12,181 | 9 | 11,731 |
17/01/2023 | 1.05 | 1.03 | 1.04 | 7,799 | 13 | 7,492 |
16/01/2023 | 1.07 | 1.04 | 1.06 | 4,360 | 9 | 4,139 |
15/01/2023 | 1.07 | 1.04 | 1.07 | 4,447 | 13 | 4,241 |
12/01/2023 | 1.05 | 1.04 | 1.04 | 1,724 | 7 | 1,650 |
11/01/2023 | 1.06 | 1.05 | 1.06 | 5,649 | 11 | 5,358 |
10/01/2023 | 1.08 | 1.03 | 1.07 | 23,039 | 43 | 21,866 |
09/01/2023 | 1.04 | 1.03 | 1.04 | 19,675 | 22 | 19,102 |
08/01/2023 | 1.04 | 1.03 | 1.04 | 3,920 | 5 | 3,806 |
05/01/2023 | 1.04 | 1.03 | 1.04 | 14,456 | 21 | 14,034 |
04/01/2023 | 1.03 | 1.01 | 1.02 | 29,217 | 39 | 28,675 |
03/01/2023 | 1.04 | 1.01 | 1.04 | 18,366 | 22 | 18,094 |
02/01/2023 | 1.05 | 1.02 | 1.05 | 770 | 4 | 752 |
29/12/2022 | 1.07 | 1.02 | 1.07 | 17,518 | 34 | 16,710 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 1.06 | 1.03 | 1.04 | 49,914 | 67 | 47,815 |
15/01/2023 | 1.07 | 1.03 | 1.05 | 29,471 | 46 | 28,253 |
08/01/2023 | 1.08 | 1.03 | 1.04 | 54,008 | 88 | 51,782 |
02/01/2023 | 1.05 | 1.01 | 1.04 | 62,809 | 86 | 61,555 |
26/12/2022 | 1.07 | 1.01 | 1.07 | 72,849 | 84 | 71,224 |
18/12/2022 | 1.04 | 1.01 | 1.02 | 56,172 | 49 | 55,212 |
11/12/2022 | 1.03 | 1.00 | 1.02 | 21,188 | 40 | 21,046 |
04/12/2022 | 1.06 | 1.02 | 1.03 | 21,398 | 48 | 20,802 |
27/11/2022 | 1.07 | 1.03 | 1.05 | 35,383 | 74 | 33,700 |
20/11/2022 | 1.07 | 0.96 | 1.07 | 59,421 | 118 | 57,598 |
13/11/2022 | 0.99 | 0.95 | 0.98 | 66,999 | 93 | 69,983 |
06/11/2022 | 1.00 | 0.97 | 0.97 | 40,752 | 49 | 41,695 |
30/10/2022 | 1.04 | 0.95 | 0.99 | 56,542 | 74 | 57,375 |
23/10/2022 | 1.02 | 0.98 | 0.99 | 46,944 | 79 | 47,202 |
16/10/2022 | 1.02 | 0.99 | 1.01 | 80,263 | 83 | 80,218 |
09/10/2022 | 1.06 | 0.99 | 1.02 | 86,231 | 120 | 85,302 |
02/10/2022 | 1.06 | 1.02 | 1.04 | 8,027 | 40 | 7,764 |
25/09/2022 | 1.06 | 1.00 | 1.06 | 31,453 | 83 | 30,754 |
18/09/2022 | 1.06 | 1.02 | 1.04 | 42,119 | 116 | 40,288 |
11/09/2022 | 1.09 | 1.05 | 1.06 | 50,859 | 133 | 47,861 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 1.07 | 1.00 | 1.07 | 177,398 | 240 | 173,894 |
01/11/2022 | 1.07 | 0.95 | 1.06 | 210,489 | 343 | 211,191 |
02/10/2022 | 1.06 | 0.95 | 1.01 | 264,283 | 368 | 264,036 |
01/09/2022 | 1.10 | 1.00 | 1.06 | 159,168 | 403 | 151,054 |
01/08/2022 | 1.15 | 1.05 | 1.11 | 488,388 | 748 | 444,296 |
03/07/2022 | 1.20 | 0.95 | 1.12 | 1,323,677 | 1,551 | 1,195,502 |
01/06/2022 | 1.02 | 0.97 | 0.99 | 139,720 | 146 | 140,631 |
08/05/2022 | 1.03 | 0.98 | 0.99 | 152,099 | 180 | 151,878 |
03/04/2022 | 1.04 | 0.99 | 1.03 | 142,976 | 224 | 141,808 |
01/03/2022 | 1.11 | 0.98 | 1.03 | 222,633 | 336 | 215,348 |
01/02/2022 | 1.19 | 1.08 | 1.09 | 110,270 | 165 | 99,073 |
02/01/2022 | 1.21 | 1.14 | 1.17 | 155,685 | 173 | 132,259 |
01/12/2021 | 1.20 | 1.13 | 1.15 | 105,659 | 194 | 91,583 |
01/11/2021 | 1.25 | 1.16 | 1.16 | 201,680 | 251 | 166,421 |
03/10/2021 | 1.26 | 1.23 | 1.24 | 214,442 | 281 | 172,880 |
01/09/2021 | 1.36 | 1.19 | 1.23 | 562,225 | 614 | 446,898 |
01/08/2021 | 1.45 | 1.34 | 1.37 | 859,293 | 706 | 613,133 |
01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |
01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |
02/05/2021 | 1.54 | 1.23 | 1.49 | 3,484,337 | 2,563 | 2,433,631 |