دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.29
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 15
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.28
سعر الإفتتاح 1.28
عدد الأسهم 7,163
Div3.88
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.29
معدل السعر 1.28
P/E13.95
حجم التداول 9,169
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/01/2024 | 1.33 | 1.31 | 1.33 | 74,559 | 49 | 56,562 |
03/01/2024 | 1.32 | 1.30 | 1.32 | 6,845 | 10 | 5,230 |
02/01/2024 | 1.33 | 1.30 | 1.33 | 34,376 | 30 | 26,176 |
31/12/2023 | 1.32 | 1.29 | 1.32 | 27,890 | 27 | 21,462 |
28/12/2023 | 1.31 | 1.30 | 1.31 | 11,883 | 14 | 9,125 |
27/12/2023 | 1.32 | 1.30 | 1.32 | 53,103 | 26 | 40,781 |
26/12/2023 | 1.34 | 1.30 | 1.33 | 121,723 | 73 | 92,560 |
24/12/2023 | 1.36 | 1.33 | 1.35 | 71,071 | 49 | 52,834 |
21/12/2023 | 1.39 | 1.34 | 1.36 | 301,450 | 148 | 220,332 |
20/12/2023 | 1.36 | 1.30 | 1.36 | 541,049 | 195 | 406,633 |
19/12/2023 | 1.31 | 1.29 | 1.31 | 42,303 | 38 | 32,487 |
18/12/2023 | 1.30 | 1.28 | 1.30 | 33,516 | 34 | 25,988 |
17/12/2023 | 1.30 | 1.29 | 1.30 | 32,829 | 20 | 25,330 |
14/12/2023 | 1.31 | 1.29 | 1.31 | 26,111 | 17 | 20,100 |
13/12/2023 | 1.31 | 1.29 | 1.31 | 36,051 | 51 | 27,771 |
12/12/2023 | 1.29 | 1.27 | 1.29 | 28,862 | 17 | 22,547 |
11/12/2023 | 1.28 | 1.26 | 1.28 | 18,054 | 16 | 14,214 |
10/12/2023 | 1.28 | 1.27 | 1.28 | 10,479 | 14 | 8,251 |
07/12/2023 | 1.29 | 1.26 | 1.29 | 9,931 | 15 | 7,849 |
06/12/2023 | 1.27 | 1.26 | 1.27 | 8,782 | 10 | 6,950 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/01/2023 | 1.05 | 1.03 | 1.04 | 20,695 | 48 | 19,812 |
22/01/2023 | 1.06 | 1.03 | 1.04 | 49,914 | 67 | 47,815 |
15/01/2023 | 1.07 | 1.03 | 1.05 | 29,471 | 46 | 28,253 |
08/01/2023 | 1.08 | 1.03 | 1.04 | 54,008 | 88 | 51,782 |
02/01/2023 | 1.05 | 1.01 | 1.04 | 62,809 | 86 | 61,555 |
26/12/2022 | 1.07 | 1.01 | 1.07 | 72,849 | 84 | 71,224 |
18/12/2022 | 1.04 | 1.01 | 1.02 | 56,172 | 49 | 55,212 |
11/12/2022 | 1.03 | 1.00 | 1.02 | 21,188 | 40 | 21,046 |
04/12/2022 | 1.06 | 1.02 | 1.03 | 21,398 | 48 | 20,802 |
27/11/2022 | 1.07 | 1.03 | 1.05 | 35,383 | 74 | 33,700 |
20/11/2022 | 1.07 | 0.96 | 1.07 | 59,421 | 118 | 57,598 |
13/11/2022 | 0.99 | 0.95 | 0.98 | 66,999 | 93 | 69,983 |
06/11/2022 | 1.00 | 0.97 | 0.97 | 40,752 | 49 | 41,695 |
30/10/2022 | 1.04 | 0.95 | 0.99 | 56,542 | 74 | 57,375 |
23/10/2022 | 1.02 | 0.98 | 0.99 | 46,944 | 79 | 47,202 |
16/10/2022 | 1.02 | 0.99 | 1.01 | 80,263 | 83 | 80,218 |
09/10/2022 | 1.06 | 0.99 | 1.02 | 86,231 | 120 | 85,302 |
02/10/2022 | 1.06 | 1.02 | 1.04 | 8,027 | 40 | 7,764 |
25/09/2022 | 1.06 | 1.00 | 1.06 | 31,453 | 83 | 30,754 |
18/09/2022 | 1.06 | 1.02 | 1.04 | 42,119 | 116 | 40,288 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
03/12/2017 | 1.97 | 1.82 | 1.87 | 63,672 | 118 | 33,475 |
01/11/2017 | 2.19 | 1.94 | 1.98 | 490,907 | 398 | 232,584 |
01/10/2017 | 2.18 | 1.90 | 2.05 | 617,012 | 803 | 297,419 |
05/09/2017 | 1.99 | 1.79 | 1.99 | 129,604 | 159 | 68,703 |
01/08/2017 | 2.00 | 1.72 | 1.80 | 150,465 | 222 | 81,060 |
02/07/2017 | 2.11 | 2.00 | 2.00 | 240,453 | 211 | 115,883 |
01/06/2017 | 2.12 | 2.04 | 2.10 | 118,741 | 95 | 56,754 |