دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 24/09/2026
السوق الأول
أعلى سعر 1.22
سعر الإغلاق السابق 1.21
عدد العقود المنفذة 13
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.21
سعر الإفتتاح 1.22
عدد الأسهم 6,357
Div2.34
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.21
معدل السعر 1.22
P/E8.14
حجم التداول 7,732
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 12/01/2026 | 1.19 | 1.18 | 1.18 | 16,148 | 8 | 13,684 |
| 11/01/2026 | 1.19 | 1.18 | 1.19 | 162,983 | 23 | 138,120 |
| 08/01/2026 | 1.19 | 1.17 | 1.19 | 317,233 | 103 | 268,155 |
| 07/01/2026 | 1.18 | 1.17 | 1.18 | 960,750 | 171 | 814,198 |
| 06/01/2026 | 1.18 | 1.18 | 1.18 | 30,032 | 35 | 25,451 |
| 05/01/2026 | 1.19 | 1.17 | 1.17 | 88,898 | 44 | 75,408 |
| 04/01/2026 | 1.18 | 1.17 | 1.17 | 68,471 | 22 | 58,048 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/08/2023 | 1.21 | 1.16 | 1.21 | 72,716 | 123 | 61,495 |
| 13/08/2023 | 1.25 | 1.17 | 1.21 | 127,748 | 159 | 106,227 |
| 06/08/2023 | 1.28 | 1.23 | 1.25 | 144,617 | 171 | 116,153 |
| 30/07/2023 | 1.29 | 1.25 | 1.29 | 258,449 | 222 | 203,918 |
| 23/07/2023 | 1.31 | 1.27 | 1.28 | 147,116 | 123 | 114,915 |
| 16/07/2023 | 1.31 | 1.27 | 1.29 | 279,282 | 203 | 216,372 |
| 09/07/2023 | 1.35 | 1.31 | 1.32 | 310,315 | 205 | 233,087 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2013 | 1.72 | 1.31 | 1.56 | 776,505 | 884 | 505,701 |
| 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 |