دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 06/04/2026
السوق الأول
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 44
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.17
سعر الإفتتاح 1.18
عدد الأسهم 52,051
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.18
معدل السعر 1.17
P/E9.01
حجم التداول 60,967
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/04/2026 | 1.18 | 1.17 | 1.18 | 60,967 | 44 | 52,051 |
| 05/04/2026 | 1.20 | 1.16 | 1.18 | 297,240 | 154 | 253,239 |
| 02/04/2026 | 1.23 | 1.19 | 1.22 | 162,008 | 103 | 134,459 |
| 01/04/2026 | 1.21 | 1.19 | 1.21 | 17,700 | 21 | 14,786 |
| 31/03/2026 | 1.21 | 1.19 | 1.21 | 68,834 | 37 | 57,371 |
| 30/03/2026 | 1.20 | 1.18 | 1.20 | 164,125 | 86 | 138,586 |
| 29/03/2026 | 1.20 | 1.18 | 1.19 | 23,882 | 42 | 20,090 |
| 26/03/2026 | 1.19 | 1.18 | 1.19 | 8,421 | 27 | 7,077 |
| 25/03/2026 | 1.20 | 1.18 | 1.19 | 30,286 | 37 | 25,469 |
| 24/03/2026 | 1.21 | 1.18 | 1.20 | 135,787 | 88 | 114,260 |
| 19/03/2026 | 1.22 | 1.19 | 1.22 | 89,361 | 37 | 74,081 |
| 18/03/2026 | 1.22 | 1.20 | 1.22 | 11,009 | 25 | 9,130 |
| 17/03/2026 | 1.22 | 1.20 | 1.22 | 17,233 | 19 | 14,272 |
| 16/03/2026 | 1.23 | 1.20 | 1.22 | 67,033 | 42 | 55,327 |
| 15/03/2026 | 1.23 | 1.21 | 1.23 | 15,901 | 13 | 13,109 |
| 12/03/2026 | 1.23 | 1.21 | 1.23 | 14,472 | 9 | 11,864 |
| 11/03/2026 | 1.23 | 1.22 | 1.23 | 27,299 | 24 | 22,360 |
| 10/03/2026 | 1.23 | 1.22 | 1.23 | 32,705 | 17 | 26,806 |
| 09/03/2026 | 1.23 | 1.21 | 1.22 | 57,757 | 31 | 47,715 |
| 08/03/2026 | 1.24 | 1.22 | 1.24 | 13,316 | 20 | 10,866 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/03/2026 | 1.23 | 1.19 | 1.22 | 200,538 | 136 | 165,919 |
| 08/03/2026 | 1.24 | 1.21 | 1.23 | 145,548 | 101 | 119,611 |
| 01/03/2026 | 1.25 | 1.18 | 1.23 | 300,484 | 243 | 249,098 |
| 22/02/2026 | 1.25 | 1.22 | 1.24 | 153,938 | 113 | 124,963 |
| 15/02/2026 | 1.30 | 1.22 | 1.26 | 1,163,718 | 575 | 924,279 |
| 08/02/2026 | 1.31 | 1.20 | 1.28 | 3,052,201 | 1,496 | 2,446,812 |
| 01/02/2026 | 1.21 | 1.18 | 1.20 | 388,506 | 242 | 325,869 |
| 25/01/2026 | 1.20 | 1.16 | 1.19 | 455,075 | 233 | 386,135 |
| 18/01/2026 | 1.24 | 1.18 | 1.20 | 4,349,738 | 701 | 3,648,201 |
| 11/01/2026 | 1.24 | 1.18 | 1.23 | 1,043,879 | 432 | 864,607 |
| 04/01/2026 | 1.19 | 1.17 | 1.19 | 1,465,383 | 375 | 1,241,260 |
| 28/12/2025 | 1.20 | 1.15 | 1.18 | 177,727 | 129 | 150,398 |
| 21/12/2025 | 1.18 | 1.15 | 1.16 | 107,493 | 49 | 92,642 |
| 14/12/2025 | 1.19 | 1.12 | 1.17 | 136,918 | 185 | 117,532 |
| 07/12/2025 | 1.13 | 1.11 | 1.12 | 189,595 | 50 | 169,345 |
| 30/11/2025 | 1.12 | 1.11 | 1.12 | 104,879 | 67 | 94,044 |
| 23/11/2025 | 1.13 | 1.10 | 1.11 | 82,443 | 72 | 74,109 |
| 16/11/2025 | 1.13 | 1.11 | 1.12 | 234,771 | 128 | 209,661 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2024 | 1.29 | 1.24 | 1.25 | 375,729 | 349 | 296,376 |
| 01/10/2024 | 1.26 | 1.21 | 1.26 | 388,067 | 408 | 315,833 |
| 01/09/2024 | 1.30 | 1.22 | 1.25 | 338,730 | 376 | 271,458 |
| 01/08/2024 | 1.31 | 1.27 | 1.29 | 389,551 | 423 | 303,301 |