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 |
|---|---|---|---|---|---|---|
| 09/02/2026 | 1.25 | 1.22 | 1.24 | 371,339 | 230 | 300,658 |
| 08/02/2026 | 1.27 | 1.20 | 1.25 | 1,252,398 | 543 | 1,020,738 |
| 05/02/2026 | 1.21 | 1.19 | 1.20 | 99,228 | 74 | 82,687 |
| 04/02/2026 | 1.20 | 1.18 | 1.20 | 61,739 | 31 | 51,856 |
| 03/02/2026 | 1.20 | 1.18 | 1.20 | 95,271 | 43 | 80,062 |
| 02/02/2026 | 1.20 | 1.18 | 1.19 | 92,748 | 57 | 78,012 |
| 01/02/2026 | 1.20 | 1.18 | 1.19 | 39,520 | 37 | 33,252 |
| 29/01/2026 | 1.19 | 1.18 | 1.19 | 207,834 | 53 | 176,130 |
| 28/01/2026 | 1.19 | 1.17 | 1.18 | 63,373 | 39 | 53,715 |
| 27/01/2026 | 1.19 | 1.18 | 1.19 | 12,056 | 16 | 10,210 |
| 26/01/2026 | 1.19 | 1.17 | 1.19 | 62,122 | 38 | 52,817 |
| 25/01/2026 | 1.20 | 1.16 | 1.18 | 109,690 | 87 | 93,263 |
| 22/01/2026 | 1.20 | 1.19 | 1.20 | 77,733 | 33 | 65,299 |
| 21/01/2026 | 1.21 | 1.18 | 1.20 | 93,675 | 52 | 78,584 |
| 20/01/2026 | 1.22 | 1.18 | 1.21 | 523,865 | 189 | 435,757 |
| 19/01/2026 | 1.24 | 1.18 | 1.21 | 3,212,229 | 321 | 2,708,986 |
| 18/01/2026 | 1.24 | 1.21 | 1.24 | 442,235 | 106 | 359,575 |
| 15/01/2026 | 1.23 | 1.20 | 1.23 | 118,026 | 94 | 97,175 |
| 14/01/2026 | 1.24 | 1.19 | 1.23 | 737,918 | 294 | 608,167 |
| 13/01/2026 | 1.19 | 1.18 | 1.19 | 8,805 | 13 | 7,461 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2024 | 1.33 | 1.30 | 1.33 | 12,614 | 22 | 9,590 |
| 31/03/2024 | 1.32 | 1.27 | 1.32 | 220,865 | 118 | 170,790 |
| 24/03/2024 | 1.30 | 1.27 | 1.29 | 155,823 | 56 | 121,843 |
| 17/03/2024 | 1.33 | 1.29 | 1.31 | 170,107 | 89 | 129,362 |
| 10/03/2024 | 1.36 | 1.29 | 1.33 | 653,824 | 432 | 488,533 |
| 03/03/2024 | 1.32 | 1.29 | 1.29 | 197,701 | 96 | 152,586 |
| 25/02/2024 | 1.33 | 1.27 | 1.32 | 291,645 | 142 | 221,714 |
| 18/02/2024 | 1.32 | 1.28 | 1.30 | 269,236 | 161 | 208,599 |
| 11/02/2024 | 1.31 | 1.25 | 1.30 | 158,776 | 197 | 123,230 |
| 04/02/2024 | 1.27 | 1.25 | 1.27 | 50,439 | 67 | 40,125 |
| 28/01/2024 | 1.28 | 1.25 | 1.27 | 179,174 | 161 | 141,234 |
| 21/01/2024 | 1.30 | 1.27 | 1.29 | 155,008 | 142 | 120,919 |
| 14/01/2024 | 1.31 | 1.28 | 1.30 | 87,978 | 95 | 67,990 |
| 07/01/2024 | 1.33 | 1.29 | 1.31 | 184,062 | 142 | 140,347 |
| 31/12/2023 | 1.33 | 1.29 | 1.33 | 143,670 | 116 | 109,430 |
| 24/12/2023 | 1.36 | 1.30 | 1.31 | 257,779 | 162 | 195,300 |
| 17/12/2023 | 1.39 | 1.28 | 1.36 | 951,147 | 435 | 710,770 |
| 10/12/2023 | 1.31 | 1.26 | 1.31 | 119,557 | 115 | 92,883 |
| 03/12/2023 | 1.30 | 1.26 | 1.29 | 178,955 | 165 | 139,996 |
| 26/11/2023 | 1.28 | 1.23 | 1.28 | 92,024 | 106 | 73,256 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 2.41 | 2.31 | 2.38 | 215,139 | 92 | 89,981 |
| 02/05/2016 | 2.45 | 2.19 | 2.42 | 214,211 | 149 | 90,656 |
| 03/04/2016 | 2.55 | 2.46 | 2.50 | 135,980 | 96 | 54,509 |
| 01/03/2016 | 2.65 | 2.43 | 2.50 | 203,267 | 211 | 80,662 |
| 01/02/2016 | 2.47 | 2.42 | 2.42 | 129,475 | 128 | 53,150 |
| 03/01/2016 | 2.46 | 2.31 | 2.43 | 200,950 | 194 | 84,176 |
| 01/12/2015 | 2.57 | 2.17 | 2.32 | 159,049 | 181 | 66,915 |
| 01/11/2015 | 2.55 | 2.20 | 2.20 | 75,950 | 101 | 32,855 |
| 01/10/2015 | 2.57 | 2.17 | 2.20 | 101,384 | 113 | 41,730 |
| 01/09/2015 | 2.75 | 2.55 | 2.57 | 93,592 | 90 | 34,975 |
| 02/08/2015 | 3.15 | 2.79 | 2.79 | 4,188,904 | 295 | 1,334,546 |
| 01/07/2015 | 3.13 | 2.98 | 3.01 | 168,911 | 165 | 55,552 |
| 01/06/2015 | 3.30 | 3.06 | 3.10 | 2,576,637 | 175 | 795,541 |
| 03/05/2015 | 3.30 | 2.99 | 3.09 | 780,438 | 251 | 244,473 |
| 01/04/2015 | 3.37 | 2.80 | 3.30 | 2,182,727 | 854 | 678,806 |
| 01/03/2015 | 3.00 | 2.84 | 2.86 | 194,700 | 218 | 66,405 |
| 01/02/2015 | 3.05 | 2.85 | 2.95 | 398,297 | 441 | 135,505 |
| 04/01/2015 | 3.39 | 2.90 | 2.97 | 500,406 | 394 | 158,393 |
| 01/12/2014 | 3.28 | 2.79 | 3.22 | 1,075,059 | 671 | 347,619 |
| 02/11/2014 | 3.32 | 2.73 | 2.98 | 890,387 | 665 | 306,477 |