دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 16/04/2024
السوق الأول
أعلى سعر 1.38
سعر الإغلاق السابق 1.34
عدد العقود المنفذة 189
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.33
سعر الإفتتاح 1.34
عدد الأسهم 186,307
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.38
معدل السعر 1.36
P/E15.28
حجم التداول 252,760
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/08/2023 | 1.24 | 1.21 | 1.24 | 73,070 | 42 | 59,450 |
| 24/08/2023 | 1.21 | 1.18 | 1.21 | 26,712 | 39 | 22,465 |
| 23/08/2023 | 1.19 | 1.17 | 1.19 | 6,127 | 8 | 5,192 |
| 22/08/2023 | 1.19 | 1.18 | 1.19 | 12,569 | 15 | 10,610 |
| 21/08/2023 | 1.18 | 1.16 | 1.18 | 17,547 | 37 | 15,025 |
| 20/08/2023 | 1.20 | 1.18 | 1.19 | 9,760 | 24 | 8,203 |
| 17/08/2023 | 1.21 | 1.18 | 1.21 | 25,205 | 14 | 20,940 |
| 16/08/2023 | 1.22 | 1.17 | 1.22 | 27,980 | 44 | 23,585 |
| 15/08/2023 | 1.20 | 1.18 | 1.20 | 17,026 | 31 | 14,312 |
| 14/08/2023 | 1.23 | 1.20 | 1.21 | 42,035 | 44 | 34,759 |
| 13/08/2023 | 1.25 | 1.22 | 1.24 | 15,502 | 26 | 12,631 |
| 10/08/2023 | 1.25 | 1.24 | 1.25 | 68,990 | 59 | 55,461 |
| 09/08/2023 | 1.25 | 1.24 | 1.25 | 7,255 | 12 | 5,851 |
| 08/08/2023 | 1.27 | 1.23 | 1.27 | 28,157 | 52 | 22,750 |
| 07/08/2023 | 1.28 | 1.24 | 1.24 | 30,056 | 35 | 24,041 |
| 06/08/2023 | 1.27 | 1.25 | 1.27 | 10,159 | 13 | 8,050 |
| 03/08/2023 | 1.29 | 1.25 | 1.29 | 33,205 | 25 | 26,412 |
| 02/08/2023 | 1.26 | 1.26 | 1.26 | 7,938 | 17 | 6,300 |
| 01/08/2023 | 1.28 | 1.26 | 1.28 | 42,105 | 40 | 33,110 |
| 31/07/2023 | 1.29 | 1.25 | 1.29 | 130,272 | 101 | 102,633 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/03/2021 | 1.20 | 1.11 | 1.13 | 1,548,215 | 365 | 1,348,493 |
| 28/02/2021 | 1.22 | 1.16 | 1.20 | 494,069 | 280 | 415,146 |
| 21/02/2021 | 1.26 | 1.15 | 1.20 | 719,618 | 483 | 592,803 |
| 14/02/2021 | 1.21 | 1.14 | 1.19 | 131,579 | 162 | 111,273 |
| 07/02/2021 | 1.17 | 1.13 | 1.13 | 19,871 | 25 | 17,464 |
| 31/01/2021 | 1.18 | 1.15 | 1.17 | 4,482 | 26 | 3,850 |
| 24/01/2021 | 1.21 | 1.15 | 1.20 | 13,822 | 30 | 11,875 |
| 17/01/2021 | 1.21 | 1.16 | 1.17 | 30,973 | 54 | 26,630 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2010 | 3.82 | 3.65 | 3.81 | 223,415 | 293 | 60,431 |
| 01/09/2010 | 3.76 | 3.66 | 3.73 | 111,794 | 135 | 30,054 |
| 01/08/2010 | 3.88 | 3.66 | 3.71 | 231,002 | 166 | 61,766 |
| 01/07/2010 | 3.75 | 3.63 | 3.70 | 117,808 | 127 | 31,824 |
| 01/06/2010 | 3.88 | 3.63 | 3.75 | 147,974 | 155 | 39,773 |
| 02/05/2010 | 3.99 | 3.70 | 3.81 | 616,055 | 240 | 158,559 |
| 01/04/2010 | 4.26 | 3.65 | 3.95 | 1,556,097 | 583 | 384,490 |
| 01/03/2010 | 3.75 | 3.56 | 3.68 | 602,954 | 234 | 166,011 |
| 01/02/2010 | 3.80 | 3.60 | 3.70 | 487,286 | 215 | 131,335 |
| 03/01/2010 | 3.85 | 3.57 | 3.75 | 840,875 | 161 | 223,784 |
| 01/12/2009 | 3.84 | 3.61 | 3.75 | 201,471 | 126 | 53,399 |
| 01/11/2009 | 3.85 | 3.61 | 3.75 | 210,778 | 147 | 56,005 |
| 01/10/2009 | 3.88 | 3.50 | 3.75 | 1,170,735 | 281 | 316,806 |
| 01/09/2009 | 3.66 | 3.40 | 3.66 | 142,903 | 161 | 40,114 |
| 02/08/2009 | 3.60 | 3.22 | 3.60 | 264,753 | 111 | 79,581 |
| 01/07/2009 | 3.80 | 3.32 | 3.62 | 194,152 | 203 | 55,163 |
| 01/06/2009 | 4.05 | 3.32 | 3.79 | 2,368,945 | 358 | 629,103 |
| 03/05/2009 | 3.50 | 3.26 | 3.35 | 642,640 | 216 | 187,958 |
| 01/04/2009 | 3.70 | 3.40 | 3.51 | 304,243 | 223 | 85,833 |
| 01/03/2009 | 3.60 | 3.33 | 3.54 | 280,347 | 212 | 80,706 |