دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 16/09/2019
السوق الثاني
أعلى سعر 0.99
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 4
القطاعالأدويه و الصناعات الطبيه
ادنى سعر 0.99
سعر الإفتتاح 0.99
عدد الأسهم 1,018
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.99
معدل السعر 0.99
P/EN
حجم التداول 1,008
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/09/2019 | 0.99 | 0.99 | 0.99 | 1,008 | 4 | 1,018 |
| 12/09/2019 | 1.00 | 1.00 | 1.00 | 25,069 | 7 | 25,069 |
| 11/09/2019 | 1.02 | 0.99 | 1.01 | 15,359 | 9 | 15,452 |
| 09/09/2019 | 0.99 | 0.99 | 0.99 | 6,327 | 6 | 6,391 |
| 08/09/2019 | 1.00 | 0.99 | 0.99 | 1,880 | 4 | 1,898 |
| 05/09/2019 | 0.99 | 0.99 | 0.99 | 4,861 | 2 | 4,910 |
| 04/09/2019 | 0.98 | 0.97 | 0.98 | 48 | 2 | 49 |
| 03/09/2019 | 0.99 | 0.99 | 0.99 | 218 | 1 | 220 |
| 01/09/2019 | 1.00 | 1.00 | 1.00 | 500 | 1 | 500 |
| 29/08/2019 | 1.00 | 0.99 | 1.00 | 2,428 | 4 | 2,448 |
| 28/08/2019 | 0.99 | 0.99 | 0.99 | 3,516 | 4 | 3,552 |
| 27/08/2019 | 0.99 | 0.98 | 0.99 | 4,009 | 6 | 4,060 |
| 26/08/2019 | 0.99 | 0.99 | 0.99 | 1,768 | 2 | 1,786 |
| 25/08/2019 | 1.00 | 0.98 | 0.99 | 573 | 3 | 579 |
| 22/08/2019 | 1.00 | 0.97 | 1.00 | 13,382 | 6 | 13,508 |
| 20/08/2019 | 1.00 | 0.98 | 1.00 | 6,457 | 6 | 6,466 |
| 19/08/2019 | 0.99 | 0.99 | 0.99 | 594 | 2 | 600 |
| 18/08/2019 | 0.99 | 0.98 | 0.99 | 5,119 | 4 | 5,181 |
| 15/08/2019 | 0.99 | 0.98 | 0.99 | 3,497 | 3 | 3,561 |
| 08/08/2019 | 0.98 | 0.98 | 0.98 | 178 | 1 | 182 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/09/2019 | 1.02 | 0.99 | 1.00 | 48,635 | 26 | 48,810 |
| 01/09/2019 | 1.00 | 0.97 | 0.99 | 5,626 | 6 | 5,679 |
| 25/08/2019 | 1.00 | 0.98 | 1.00 | 12,295 | 19 | 12,425 |
| 18/08/2019 | 1.00 | 0.97 | 1.00 | 25,552 | 18 | 25,755 |
| 15/08/2019 | 0.99 | 0.98 | 0.99 | 3,497 | 3 | 3,561 |
| 04/08/2019 | 0.98 | 0.97 | 0.98 | 12,909 | 25 | 13,270 |
| 28/07/2019 | 1.01 | 0.97 | 1.00 | 19,022 | 35 | 19,161 |
| 21/07/2019 | 1.02 | 1.01 | 1.02 | 19,069 | 29 | 18,818 |
| 14/07/2019 | 1.06 | 1.01 | 1.03 | 178,941 | 102 | 171,556 |
| 07/07/2019 | 1.07 | 1.02 | 1.03 | 11,690 | 26 | 11,195 |
| 30/06/2019 | 1.08 | 1.04 | 1.05 | 10,975 | 26 | 10,252 |
| 23/06/2019 | 1.08 | 1.06 | 1.07 | 11,687 | 23 | 10,957 |
| 16/06/2019 | 1.10 | 1.05 | 1.08 | 20,582 | 21 | 19,232 |
| 10/06/2019 | 1.11 | 1.07 | 1.07 | 21,860 | 34 | 20,074 |
| 02/06/2019 | 1.12 | 1.11 | 1.11 | 13,150 | 16 | 11,750 |
| 26/05/2019 | 1.13 | 1.12 | 1.12 | 661,812 | 45 | 585,680 |
| 19/05/2019 | 1.14 | 1.12 | 1.13 | 68,736 | 43 | 60,903 |
| 12/05/2019 | 1.15 | 1.12 | 1.14 | 136,647 | 51 | 120,880 |
| 05/05/2019 | 1.13 | 1.11 | 1.12 | 65,094 | 36 | 57,666 |
| 28/04/2019 | 1.15 | 1.12 | 1.13 | 185,222 | 56 | 161,945 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2019 | 1.00 | 0.97 | 1.00 | 56,731 | 74 | 57,527 |
| 01/07/2019 | 1.07 | 0.97 | 0.97 | 229,687 | 197 | 221,452 |
| 02/06/2019 | 1.12 | 1.05 | 1.08 | 74,810 | 106 | 69,027 |
| 01/05/2019 | 1.15 | 1.11 | 1.12 | 953,858 | 186 | 844,217 |
| 01/04/2019 | 1.20 | 1.10 | 1.13 | 3,113,713 | 573 | 2,679,097 |
| 03/03/2019 | 1.18 | 1.08 | 1.11 | 253,089 | 403 | 224,777 |
| 03/02/2019 | 1.18 | 1.03 | 1.08 | 547,326 | 709 | 495,318 |
| 02/01/2019 | 1.11 | 0.93 | 1.07 | 497,448 | 749 | 482,971 |
| 02/12/2018 | 1.03 | 0.89 | 0.89 | 109,272 | 212 | 117,070 |
| 01/11/2018 | 1.14 | 0.97 | 0.98 | 193,460 | 336 | 180,335 |
| 01/10/2018 | 1.23 | 1.09 | 1.17 | 157,207 | 373 | 136,463 |
| 02/09/2018 | 1.30 | 1.17 | 1.17 | 211,235 | 346 | 172,357 |
| 01/08/2018 | 1.30 | 1.21 | 1.24 | 107,561 | 196 | 86,705 |
| 01/07/2018 | 1.33 | 1.23 | 1.24 | 200,418 | 301 | 158,954 |
| 03/06/2018 | 1.40 | 1.32 | 1.32 | 77,223 | 155 | 56,898 |
| 02/05/2018 | 1.56 | 1.35 | 1.36 | 461,021 | 484 | 318,515 |
| 01/04/2018 | 1.49 | 1.41 | 1.42 | 165,831 | 149 | 113,841 |
| 01/03/2018 | 1.54 | 1.39 | 1.46 | 159,255 | 252 | 109,249 |
| 01/02/2018 | 1.72 | 1.41 | 1.41 | 114,064 | 227 | 71,689 |
| 02/01/2018 | 1.88 | 1.69 | 1.69 | 125,385 | 265 | 71,960 |