دار الدواء للتنمية والاستثمار أسعار تاريخية

مؤشر الأداء 19/01/2021
السوق الثاني
أعلى سعر 1.19
سعر الإغلاق السابق 1.16
عدد العقود المنفذة 11
القطاعالأدويه و الصناعات الطبيه
ادنى سعر 1.16
سعر الإفتتاح 1.16
عدد الأسهم 6,000
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.19
معدل السعر 1.17
P/EN
حجم التداول 7,007
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/01/2021 | 1.19 | 1.16 | 1.19 | 7,007 | 11 | 6,000 |
18/01/2021 | 1.16 | 1.16 | 1.16 | 9,860 | 17 | 8,500 |
17/01/2021 | 1.17 | 1.16 | 1.17 | 9,520 | 10 | 8,206 |
14/01/2021 | 1.18 | 1.16 | 1.16 | 8,010 | 13 | 6,855 |
13/01/2021 | 1.19 | 1.17 | 1.17 | 3,967 | 12 | 3,350 |
12/01/2021 | 1.19 | 1.14 | 1.19 | 26,414 | 43 | 22,885 |
11/01/2021 | 1.15 | 1.13 | 1.14 | 1,413 | 5 | 1,250 |
10/01/2021 | 1.14 | 1.13 | 1.14 | 26,931 | 29 | 23,650 |
07/01/2021 | 1.15 | 1.15 | 1.15 | 8,108 | 5 | 7,050 |
06/01/2021 | 1.17 | 1.14 | 1.14 | 13,339 | 12 | 11,661 |
03/01/2021 | 1.20 | 1.15 | 1.20 | 6,924 | 6 | 6,000 |
31/12/2020 | 1.15 | 1.11 | 1.15 | 1,539 | 3 | 1,370 |
30/12/2020 | 1.14 | 1.12 | 1.12 | 7,720 | 14 | 6,829 |
29/12/2020 | 1.14 | 1.11 | 1.11 | 1,990 | 6 | 1,771 |
28/12/2020 | 1.17 | 1.16 | 1.16 | 490 | 6 | 422 |
27/12/2020 | 1.16 | 1.13 | 1.16 | 7,148 | 8 | 6,300 |
24/12/2020 | 1.11 | 1.11 | 1.11 | 222 | 1 | 200 |
23/12/2020 | 1.15 | 1.15 | 1.15 | 288 | 1 | 250 |
22/12/2020 | 1.17 | 1.16 | 1.16 | 3,366 | 6 | 2,900 |
21/12/2020 | 1.19 | 1.18 | 1.18 | 11,823 | 9 | 10,011 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/01/2021 | 1.19 | 1.13 | 1.16 | 66,736 | 102 | 57,990 |
03/01/2021 | 1.20 | 1.14 | 1.15 | 28,371 | 23 | 24,711 |
27/12/2020 | 1.17 | 1.11 | 1.15 | 18,886 | 37 | 16,692 |
20/12/2020 | 1.20 | 1.11 | 1.11 | 19,418 | 23 | 16,461 |
13/12/2020 | 1.28 | 1.20 | 1.20 | 107,004 | 125 | 87,681 |
06/12/2020 | 1.26 | 1.22 | 1.26 | 178,225 | 128 | 143,645 |
29/11/2020 | 1.27 | 1.21 | 1.24 | 136,415 | 190 | 110,921 |
22/11/2020 | 1.42 | 1.24 | 1.27 | 153,394 | 216 | 116,864 |
15/11/2020 | 1.42 | 1.24 | 1.42 | 234,140 | 274 | 175,496 |
08/11/2020 | 1.28 | 1.19 | 1.26 | 11,333 | 30 | 9,237 |
01/11/2020 | 1.23 | 1.14 | 1.21 | 153,645 | 159 | 130,762 |
25/10/2020 | 1.15 | 1.12 | 1.15 | 60,301 | 61 | 53,027 |
18/10/2020 | 1.15 | 1.09 | 1.14 | 107,284 | 185 | 96,912 |
11/10/2020 | 1.15 | 1.11 | 1.11 | 57,665 | 84 | 50,933 |
04/10/2020 | 1.16 | 1.12 | 1.15 | 81,928 | 119 | 71,508 |
27/09/2020 | 1.19 | 1.07 | 1.15 | 177,848 | 223 | 153,991 |
20/09/2020 | 1.14 | 1.08 | 1.10 | 27,734 | 42 | 24,762 |
13/09/2020 | 1.14 | 1.11 | 1.14 | 39,625 | 80 | 35,275 |
06/09/2020 | 1.17 | 1.04 | 1.14 | 147,080 | 173 | 131,863 |
30/08/2020 | 1.05 | 1.01 | 1.04 | 39,155 | 75 | 38,244 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
02/02/2020 | 1.14 | 0.91 | 1.03 | 173,366 | 333 | 173,559 |
02/01/2020 | 1.21 | 1.03 | 1.13 | 120,940 | 283 | 105,836 |
01/12/2019 | 1.16 | 1.01 | 1.06 | 161,237 | 286 | 152,713 |
03/11/2019 | 1.35 | 1.06 | 1.14 | 578,632 | 813 | 479,381 |
01/10/2019 | 1.16 | 0.98 | 1.14 | 209,330 | 363 | 191,618 |
01/09/2019 | 1.02 | 0.97 | 0.98 | 67,007 | 52 | 67,417 |
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 |