دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 02/12/2021
السوق الثاني
أعلى سعر 1.20
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 5
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.19
سعر الإفتتاح 1.19
عدد الأسهم 1,600
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.19
معدل السعر 1.19
P/E4.8
حجم التداول 1,906
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2021 | 1.20 | 1.19 | 1.19 | 1,906 | 5 | 1,600 |
| 01/12/2021 | 1.20 | 1.19 | 1.20 | 2,978 | 6 | 2,500 |
| 30/11/2021 | 1.18 | 1.16 | 1.16 | 14,797 | 23 | 12,600 |
| 29/11/2021 | 1.20 | 1.19 | 1.19 | 5,395 | 5 | 4,500 |
| 28/11/2021 | 1.21 | 1.19 | 1.19 | 18,717 | 22 | 15,602 |
| 25/11/2021 | 1.22 | 1.21 | 1.21 | 4,058 | 7 | 3,344 |
| 24/11/2021 | 1.21 | 1.20 | 1.21 | 3,136 | 6 | 2,600 |
| 23/11/2021 | 1.21 | 1.20 | 1.21 | 4,617 | 7 | 3,816 |
| 22/11/2021 | 1.23 | 1.21 | 1.21 | 16,556 | 18 | 13,594 |
| 21/11/2021 | 1.22 | 1.20 | 1.22 | 4,253 | 11 | 3,505 |
| 18/11/2021 | 1.21 | 1.20 | 1.21 | 1,672 | 5 | 1,390 |
| 17/11/2021 | 1.21 | 1.19 | 1.20 | 3,819 | 15 | 3,201 |
| 16/11/2021 | 1.21 | 1.20 | 1.20 | 1,461 | 5 | 1,216 |
| 15/11/2021 | 1.23 | 1.20 | 1.23 | 38,954 | 29 | 32,379 |
| 14/11/2021 | 1.23 | 1.21 | 1.23 | 13,881 | 15 | 11,435 |
| 11/11/2021 | 1.23 | 1.22 | 1.23 | 7,094 | 10 | 5,776 |
| 10/11/2021 | 1.22 | 1.22 | 1.22 | 4,392 | 5 | 3,600 |
| 09/11/2021 | 1.23 | 1.22 | 1.23 | 3,691 | 6 | 3,025 |
| 08/11/2021 | 1.23 | 1.23 | 1.23 | 74 | 1 | 60 |
| 07/11/2021 | 1.23 | 1.21 | 1.21 | 13,989 | 19 | 11,440 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/11/2021 | 1.21 | 1.16 | 1.19 | 43,793 | 61 | 36,802 |
| 21/11/2021 | 1.23 | 1.20 | 1.21 | 32,621 | 49 | 26,859 |
| 14/11/2021 | 1.23 | 1.19 | 1.21 | 59,788 | 69 | 49,621 |
| 07/11/2021 | 1.23 | 1.21 | 1.23 | 29,239 | 41 | 23,901 |
| 31/10/2021 | 1.25 | 1.22 | 1.24 | 46,356 | 49 | 37,558 |
| 24/10/2021 | 1.25 | 1.24 | 1.24 | 47,698 | 51 | 38,390 |
| 17/10/2021 | 1.25 | 1.23 | 1.24 | 45,236 | 75 | 36,407 |
| 10/10/2021 | 1.26 | 1.23 | 1.23 | 31,665 | 47 | 25,492 |
| 03/10/2021 | 1.26 | 1.23 | 1.26 | 84,610 | 101 | 68,371 |
| 26/09/2021 | 1.25 | 1.21 | 1.23 | 104,038 | 103 | 84,597 |
| 19/09/2021 | 1.30 | 1.19 | 1.25 | 249,148 | 243 | 203,109 |
| 12/09/2021 | 1.31 | 1.28 | 1.29 | 104,374 | 126 | 80,595 |
| 05/09/2021 | 1.36 | 1.31 | 1.31 | 65,675 | 91 | 49,436 |
| 29/08/2021 | 1.38 | 1.33 | 1.36 | 107,582 | 124 | 79,701 |
| 22/08/2021 | 1.41 | 1.36 | 1.40 | 351,643 | 179 | 253,442 |
| 15/08/2021 | 1.42 | 1.40 | 1.42 | 97,444 | 86 | 69,265 |
| 08/08/2021 | 1.43 | 1.40 | 1.41 | 134,326 | 163 | 94,853 |
| 01/08/2021 | 1.45 | 1.41 | 1.44 | 207,288 | 205 | 145,033 |
| 25/07/2021 | 1.46 | 1.40 | 1.43 | 164,332 | 185 | 115,030 |
| 18/07/2021 | 1.42 | 1.41 | 1.42 | 53,094 | 41 | 37,397 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2021 | 1.27 | 1.16 | 1.26 | 1,259,899 | 1,241 | 1,036,966 |
| 01/03/2021 | 1.29 | 1.11 | 1.24 | 4,742,222 | 1,677 | 4,010,320 |
| 01/02/2021 | 1.26 | 1.13 | 1.19 | 925,117 | 718 | 767,625 |
| 03/01/2021 | 1.21 | 1.13 | 1.18 | 140,510 | 215 | 121,726 |
| 01/12/2020 | 1.28 | 1.11 | 1.15 | 381,018 | 397 | 311,348 |
| 01/11/2020 | 1.42 | 1.14 | 1.23 | 631,442 | 785 | 496,411 |
| 01/10/2020 | 1.19 | 1.09 | 1.15 | 406,015 | 540 | 357,300 |
| 01/09/2020 | 1.17 | 1.01 | 1.16 | 329,268 | 487 | 295,965 |
| 04/08/2020 | 1.05 | 1.00 | 1.02 | 68,497 | 140 | 67,562 |
| 01/07/2020 | 1.09 | 0.96 | 1.00 | 172,644 | 230 | 171,978 |
| 01/06/2020 | 1.01 | 0.93 | 0.99 | 73,717 | 171 | 76,596 |
| 10/05/2020 | 1.00 | 0.93 | 0.95 | 32,238 | 13 | 32,754 |
| 01/03/2020 | 1.03 | 0.97 | 1.01 | 130,536 | 164 | 131,211 |