دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الأول
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 24
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.17
سعر الإفتتاح 1.18
عدد الأسهم 7,570
Div2.40
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.18
معدل السعر 1.18
P/E7.93
حجم التداول 8,928
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/07/2026 | 1.14 | 1.12 | 1.13 | 46,796 | 40 | 41,760 |
| 09/07/2026 | 1.14 | 1.13 | 1.14 | 8,098 | 13 | 7,164 |
| 08/07/2026 | 1.13 | 1.13 | 1.13 | 20,279 | 17 | 17,946 |
| 07/07/2026 | 1.14 | 1.13 | 1.14 | 16,864 | 27 | 14,904 |
| 06/07/2026 | 1.14 | 1.13 | 1.14 | 4,059 | 13 | 3,573 |
| 05/07/2026 | 1.14 | 1.14 | 1.14 | 365 | 9 | 320 |
| 02/07/2026 | 1.13 | 1.13 | 1.13 | 13,736 | 15 | 12,156 |
| 01/07/2026 | 1.14 | 1.12 | 1.14 | 47,241 | 73 | 41,952 |
| 30/06/2026 | 1.14 | 1.13 | 1.14 | 6,454 | 7 | 5,700 |
| 29/06/2026 | 1.14 | 1.13 | 1.14 | 1,444 | 4 | 1,276 |
| 28/06/2026 | 1.15 | 1.12 | 1.14 | 90,648 | 73 | 80,345 |
| 25/06/2026 | 1.14 | 1.14 | 1.14 | 5,930 | 17 | 5,202 |
| 24/06/2026 | 1.15 | 1.14 | 1.15 | 34,758 | 36 | 30,485 |
| 23/06/2026 | 1.15 | 1.14 | 1.14 | 11,341 | 8 | 9,946 |
| 22/06/2026 | 1.15 | 1.14 | 1.15 | 25,597 | 25 | 22,370 |
| 21/06/2026 | 1.15 | 1.13 | 1.15 | 1,377 | 20 | 1,206 |
| 18/06/2026 | 1.15 | 1.13 | 1.15 | 37,542 | 30 | 33,011 |
| 17/06/2026 | 1.15 | 1.14 | 1.14 | 54,976 | 52 | 48,086 |
| 15/06/2026 | 1.17 | 1.14 | 1.16 | 16,937 | 17 | 14,723 |
| 14/06/2026 | 1.17 | 1.15 | 1.17 | 14,227 | 33 | 12,324 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 09/11/2025 | 1.14 | 1.12 | 1.13 | 104,915 | 82 | 93,448 |
| 02/11/2025 | 1.14 | 1.12 | 1.12 | 153,501 | 134 | 136,022 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2024 | 1.36 | 1.26 | 1.32 | 1,366,876 | 1,111 | 1,030,255 |
| 02/06/2024 | 1.32 | 1.27 | 1.28 | 771,756 | 420 | 598,724 |
| 01/05/2024 | 1.31 | 1.27 | 1.29 | 401,345 | 376 | 312,303 |
| 01/04/2024 | 1.42 | 1.27 | 1.30 | 1,494,770 | 1,002 | 1,116,787 |
| 03/03/2024 | 1.36 | 1.27 | 1.30 | 1,257,869 | 694 | 955,124 |
| 01/02/2024 | 1.33 | 1.25 | 1.32 | 788,517 | 601 | 608,331 |
| 02/01/2024 | 1.33 | 1.25 | 1.27 | 703,581 | 595 | 543,795 |
| 03/12/2023 | 1.39 | 1.26 | 1.32 | 1,535,327 | 904 | 1,160,411 |
| 01/11/2023 | 1.29 | 1.18 | 1.28 | 679,721 | 603 | 550,886 |
| 01/10/2023 | 1.28 | 1.18 | 1.18 | 638,002 | 564 | 523,103 |
| 03/09/2023 | 1.29 | 1.19 | 1.28 | 1,039,611 | 809 | 826,802 |
| 01/08/2023 | 1.29 | 1.16 | 1.21 | 946,745 | 950 | 770,796 |
| 02/07/2023 | 1.35 | 1.25 | 1.29 | 1,528,551 | 1,059 | 1,168,820 |
| 04/06/2023 | 1.36 | 1.24 | 1.33 | 3,109,434 | 2,160 | 2,378,409 |
| 01/05/2023 | 1.33 | 0.99 | 1.32 | 5,653,672 | 4,007 | 4,714,531 |
| 02/04/2023 | 1.10 | 1.03 | 1.05 | 447,967 | 522 | 419,651 |