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 |
|---|---|---|---|---|---|---|
| 11/12/2025 | 1.13 | 1.12 | 1.12 | 20,270 | 13 | 18,091 |
| 10/12/2025 | 1.13 | 1.12 | 1.12 | 2,700 | 7 | 2,403 |
| 09/12/2025 | 1.12 | 1.11 | 1.12 | 158,440 | 22 | 141,511 |
| 08/12/2025 | 1.11 | 1.11 | 1.11 | 3,932 | 2 | 3,542 |
| 07/12/2025 | 1.12 | 1.12 | 1.12 | 4,254 | 6 | 3,798 |
| 04/12/2025 | 1.12 | 1.12 | 1.12 | 9,744 | 14 | 8,700 |
| 03/12/2025 | 1.12 | 1.12 | 1.12 | 2,216 | 6 | 1,979 |
| 02/12/2025 | 1.12 | 1.12 | 1.12 | 32,256 | 19 | 28,800 |
| 01/12/2025 | 1.12 | 1.11 | 1.12 | 25,243 | 8 | 22,741 |
| 30/11/2025 | 1.12 | 1.11 | 1.11 | 35,420 | 20 | 31,824 |
| 27/11/2025 | 1.12 | 1.11 | 1.11 | 14,614 | 16 | 13,097 |
| 26/11/2025 | 1.11 | 1.11 | 1.11 | 12,581 | 14 | 11,334 |
| 25/11/2025 | 1.12 | 1.10 | 1.11 | 42,452 | 25 | 38,251 |
| 24/11/2025 | 1.12 | 1.11 | 1.11 | 10,203 | 9 | 9,112 |
| 23/11/2025 | 1.13 | 1.12 | 1.12 | 2,593 | 8 | 2,315 |
| 20/11/2025 | 1.12 | 1.11 | 1.12 | 35,573 | 19 | 31,820 |
| 19/11/2025 | 1.13 | 1.12 | 1.12 | 13,247 | 29 | 11,826 |
| 18/11/2025 | 1.13 | 1.11 | 1.12 | 97,571 | 26 | 87,105 |
| 17/11/2025 | 1.13 | 1.12 | 1.13 | 85,197 | 43 | 76,069 |
| 16/11/2025 | 1.13 | 1.12 | 1.13 | 3,182 | 11 | 2,841 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2023 | 1.34 | 1.29 | 1.34 | 616,637 | 388 | 466,350 |
| 25/06/2023 | 1.35 | 1.29 | 1.33 | 691,657 | 383 | 523,825 |
| 18/06/2023 | 1.30 | 1.24 | 1.29 | 323,322 | 284 | 254,337 |
| 11/06/2023 | 1.32 | 1.24 | 1.26 | 596,363 | 631 | 468,800 |
| 04/06/2023 | 1.36 | 1.26 | 1.33 | 1,498,091 | 862 | 1,131,447 |
| 28/05/2023 | 1.33 | 1.21 | 1.32 | 840,652 | 664 | 658,579 |
| 21/05/2023 | 1.33 | 1.23 | 1.23 | 1,302,604 | 908 | 1,015,230 |
| 14/05/2023 | 1.29 | 1.13 | 1.23 | 1,807,648 | 1,340 | 1,471,928 |
| 07/05/2023 | 1.14 | 1.04 | 1.12 | 1,536,214 | 829 | 1,408,288 |
| 01/05/2023 | 1.08 | 0.99 | 1.08 | 166,555 | 266 | 160,506 |
| 25/04/2023 | 1.09 | 1.05 | 1.05 | 179,626 | 168 | 166,744 |
| 16/04/2023 | 1.10 | 1.05 | 1.06 | 166,445 | 249 | 155,030 |
| 09/04/2023 | 1.06 | 1.03 | 1.06 | 72,698 | 61 | 70,087 |
| 02/04/2023 | 1.07 | 1.04 | 1.06 | 29,198 | 44 | 27,790 |
| 26/03/2023 | 1.07 | 1.01 | 1.06 | 54,604 | 100 | 52,008 |
| 19/03/2023 | 1.02 | 1.00 | 1.02 | 50,084 | 49 | 49,947 |
| 12/03/2023 | 1.04 | 1.00 | 1.01 | 74,965 | 86 | 73,729 |
| 05/03/2023 | 1.05 | 1.02 | 1.05 | 32,149 | 38 | 30,851 |
| 26/02/2023 | 1.04 | 1.02 | 1.03 | 102,997 | 101 | 99,890 |
| 19/02/2023 | 1.06 | 1.03 | 1.04 | 51,995 | 40 | 49,615 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/02/2013 | 1.41 | 1.24 | 1.34 | 308,364 | 475 | 229,225 |
| 02/01/2013 | 1.30 | 1.22 | 1.25 | 119,606 | 183 | 95,596 |
| 02/12/2012 | 1.37 | 1.23 | 1.25 | 156,620 | 248 | 123,328 |
| 01/11/2012 | 1.47 | 1.36 | 1.36 | 131,590 | 169 | 92,850 |
| 01/10/2012 | 1.50 | 1.44 | 1.45 | 67,229 | 138 | 46,230 |
| 02/09/2012 | 1.80 | 1.44 | 1.46 | 207,329 | 403 | 130,005 |
| 01/08/2012 | 1.90 | 1.79 | 1.79 | 45,691 | 102 | 24,836 |
| 01/07/2012 | 2.04 | 1.87 | 1.92 | 83,471 | 183 | 43,167 |
| 03/06/2012 | 2.05 | 1.99 | 2.02 | 84,790 | 134 | 42,269 |
| 01/05/2012 | 2.18 | 1.96 | 2.00 | 119,905 | 183 | 57,862 |
| 01/04/2012 | 2.30 | 2.07 | 2.12 | 232,206 | 272 | 107,452 |
| 01/03/2012 | 2.35 | 2.11 | 2.20 | 167,602 | 208 | 75,204 |
| 01/02/2012 | 2.50 | 2.05 | 2.15 | 400,325 | 373 | 179,747 |
| 02/01/2012 | 2.48 | 2.28 | 2.46 | 138,072 | 204 | 58,238 |
| 01/12/2011 | 2.39 | 2.20 | 2.35 | 451,961 | 429 | 198,266 |
| 01/11/2011 | 3.00 | 2.23 | 2.26 | 477,115 | 554 | 188,784 |
| 02/10/2011 | 3.07 | 2.95 | 3.04 | 147,067 | 138 | 48,866 |
| 04/09/2011 | 3.21 | 2.95 | 3.07 | 178,056 | 229 | 58,986 |
| 01/08/2011 | 3.45 | 3.25 | 3.42 | 195,310 | 147 | 57,944 |
| 03/07/2011 | 3.50 | 3.36 | 3.45 | 135,939 | 154 | 39,869 |