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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/03/2026 | 1.25 | 1.20 | 1.23 | 79,581 | 53 | 64,975 |
| 04/03/2026 | 1.22 | 1.20 | 1.22 | 27,554 | 19 | 22,823 |
| 03/03/2026 | 1.22 | 1.20 | 1.22 | 18,678 | 24 | 15,441 |
| 02/03/2026 | 1.22 | 1.19 | 1.22 | 9,283 | 18 | 7,721 |
| 01/03/2026 | 1.23 | 1.18 | 1.23 | 165,388 | 129 | 138,138 |
| 26/02/2026 | 1.24 | 1.22 | 1.24 | 42,522 | 28 | 34,725 |
| 25/02/2026 | 1.24 | 1.23 | 1.24 | 22,780 | 15 | 18,520 |
| 24/02/2026 | 1.24 | 1.23 | 1.23 | 41,175 | 31 | 33,474 |
| 23/02/2026 | 1.25 | 1.23 | 1.25 | 15,256 | 13 | 12,320 |
| 22/02/2026 | 1.25 | 1.23 | 1.25 | 32,206 | 26 | 25,924 |
| 19/02/2026 | 1.26 | 1.22 | 1.26 | 359,774 | 130 | 290,689 |
| 18/02/2026 | 1.26 | 1.24 | 1.26 | 89,951 | 70 | 72,332 |
| 17/02/2026 | 1.27 | 1.25 | 1.26 | 74,100 | 65 | 59,209 |
| 16/02/2026 | 1.27 | 1.25 | 1.25 | 163,568 | 110 | 129,963 |
| 15/02/2026 | 1.30 | 1.27 | 1.28 | 476,326 | 200 | 372,086 |
| 12/02/2026 | 1.31 | 1.27 | 1.28 | 926,508 | 436 | 722,989 |
| 11/02/2026 | 1.27 | 1.24 | 1.26 | 236,229 | 149 | 187,840 |
| 10/02/2026 | 1.25 | 1.22 | 1.25 | 265,728 | 138 | 214,587 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 1.30 | 1.26 | 1.28 | 76,503 | 71 | 60,185 |
| 25/08/2024 | 1.30 | 1.27 | 1.29 | 88,822 | 77 | 69,198 |
| 18/08/2024 | 1.29 | 1.27 | 1.28 | 102,951 | 138 | 80,816 |
| 11/08/2024 | 1.31 | 1.28 | 1.30 | 137,019 | 113 | 106,122 |
| 04/08/2024 | 1.31 | 1.27 | 1.29 | 43,293 | 71 | 33,653 |
| 28/07/2024 | 1.35 | 1.28 | 1.31 | 114,383 | 93 | 86,681 |
| 21/07/2024 | 1.35 | 1.31 | 1.35 | 236,270 | 215 | 176,906 |
| 14/07/2024 | 1.36 | 1.30 | 1.34 | 804,895 | 573 | 602,458 |
| 08/07/2024 | 1.32 | 1.26 | 1.31 | 178,384 | 193 | 138,042 |
| 30/06/2024 | 1.28 | 1.26 | 1.27 | 81,250 | 79 | 63,797 |
| 23/06/2024 | 1.31 | 1.27 | 1.29 | 368,329 | 139 | 287,487 |
| 10/06/2024 | 1.32 | 1.29 | 1.30 | 128,941 | 98 | 99,160 |
| 02/06/2024 | 1.31 | 1.27 | 1.31 | 243,646 | 165 | 187,960 |
| 26/05/2024 | 1.31 | 1.27 | 1.29 | 237,342 | 130 | 184,741 |
| 19/05/2024 | 1.30 | 1.28 | 1.30 | 41,997 | 49 | 32,632 |
| 12/05/2024 | 1.31 | 1.28 | 1.30 | 53,978 | 94 | 41,754 |
| 05/05/2024 | 1.30 | 1.27 | 1.30 | 66,390 | 94 | 51,905 |
| 28/04/2024 | 1.31 | 1.28 | 1.30 | 277,873 | 113 | 215,262 |
| 21/04/2024 | 1.41 | 1.30 | 1.31 | 392,912 | 256 | 293,397 |
| 14/04/2024 | 1.42 | 1.32 | 1.40 | 672,559 | 523 | 491,819 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2017 | 2.11 | 2.00 | 2.10 | 240,046 | 233 | 114,997 |
| 02/04/2017 | 2.28 | 2.17 | 2.21 | 155,264 | 226 | 70,390 |
| 01/03/2017 | 2.34 | 2.17 | 2.27 | 93,043 | 190 | 41,413 |
| 01/02/2017 | 2.34 | 2.13 | 2.25 | 317,868 | 258 | 142,749 |
| 02/01/2017 | 2.16 | 2.11 | 2.13 | 137,909 | 202 | 64,810 |
| 01/12/2016 | 2.21 | 2.11 | 2.15 | 96,076 | 97 | 44,912 |
| 01/11/2016 | 2.21 | 2.10 | 2.15 | 206,163 | 245 | 96,354 |
| 03/10/2016 | 2.26 | 2.10 | 2.15 | 179,037 | 240 | 82,543 |
| 01/09/2016 | 2.24 | 2.16 | 2.24 | 225,232 | 274 | 102,497 |
| 01/08/2016 | 2.38 | 2.14 | 2.22 | 698,223 | 563 | 312,649 |
| 03/07/2016 | 2.40 | 2.20 | 2.20 | 156,726 | 137 | 68,050 |