آفاق للطاقة أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 1.78
سعر الإغلاق السابق 1.75
عدد العقود المنفذة 24
القطاعالطاقة و المنافع
ادنى سعر 1.75
سعر الإفتتاح 1.75
عدد الأسهم 3,429
Div5.62
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.78
معدل السعر 1.76
P/E8.75
حجم التداول 6,038
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/04/2024 | 1.78 | 1.75 | 1.78 | 6,038 | 24 | 3,429 |
| 17/04/2024 | 1.76 | 1.71 | 1.75 | 822,408 | 55 | 475,354 |
| 16/04/2024 | 1.74 | 1.70 | 1.73 | 98,525 | 111 | 57,429 |
| 15/04/2024 | 1.81 | 1.73 | 1.76 | 46,446 | 87 | 26,409 |
| 14/04/2024 | 1.83 | 1.76 | 1.80 | 11,331 | 24 | 6,371 |
| 08/04/2024 | 1.85 | 1.79 | 1.81 | 14,549 | 28 | 8,093 |
| 07/04/2024 | 1.80 | 1.77 | 1.77 | 269,871 | 29 | 151,559 |
| 04/04/2024 | 1.79 | 1.78 | 1.78 | 4,785 | 20 | 2,688 |
| 03/04/2024 | 1.80 | 1.78 | 1.79 | 31,694 | 35 | 17,692 |
| 02/04/2024 | 1.80 | 1.78 | 1.79 | 3,582 | 14 | 2,006 |
| 01/04/2024 | 1.80 | 1.77 | 1.80 | 4,256 | 8 | 2,374 |
| 31/03/2024 | 1.81 | 1.75 | 1.79 | 22,107 | 38 | 12,371 |
| 28/03/2024 | 1.82 | 1.80 | 1.80 | 84,278 | 110 | 46,536 |
| 27/03/2024 | 1.95 | 1.92 | 1.94 | 442,367 | 45 | 228,112 |
| 26/03/2024 | 1.95 | 1.94 | 1.95 | 4,840 | 13 | 2,495 |
| 25/03/2024 | 1.95 | 1.93 | 1.95 | 11,056 | 15 | 5,694 |
| 24/03/2024 | 1.95 | 1.93 | 1.95 | 891,988 | 18 | 459,608 |
| 21/03/2024 | 1.95 | 1.92 | 1.93 | 706,125 | 27 | 363,874 |
| 19/03/2024 | 1.96 | 1.92 | 1.96 | 11,855 | 28 | 6,158 |
| 18/03/2024 | 1.96 | 1.94 | 1.96 | 12,871 | 17 | 6,598 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/04/2024 | 1.83 | 1.70 | 1.78 | 984,747 | 301 | 568,992 |
| 07/04/2024 | 1.85 | 1.77 | 1.81 | 284,420 | 57 | 159,652 |
| 31/03/2024 | 1.81 | 1.75 | 1.78 | 66,424 | 115 | 37,131 |
| 24/03/2024 | 1.95 | 1.80 | 1.80 | 1,434,530 | 201 | 742,445 |
| 17/03/2024 | 1.97 | 1.92 | 1.93 | 744,774 | 88 | 383,733 |
| 10/03/2024 | 1.97 | 1.94 | 1.96 | 2,925,000 | 142 | 1,493,737 |
| 03/03/2024 | 1.95 | 1.88 | 1.95 | 212,499 | 259 | 112,070 |
| 25/02/2024 | 1.94 | 1.89 | 1.92 | 574,493 | 136 | 299,581 |
| 18/02/2024 | 2.00 | 1.91 | 1.93 | 132,748 | 163 | 68,242 |
| 11/02/2024 | 2.01 | 1.97 | 2.01 | 67,360 | 113 | 33,825 |
| 04/02/2024 | 1.99 | 1.93 | 1.98 | 505,575 | 141 | 260,031 |
| 28/01/2024 | 2.00 | 1.90 | 1.95 | 824,940 | 260 | 424,327 |
| 21/01/2024 | 1.93 | 1.87 | 1.92 | 331,454 | 139 | 174,611 |
| 14/01/2024 | 1.94 | 1.91 | 1.91 | 285,394 | 77 | 148,689 |
| 07/01/2024 | 1.94 | 1.86 | 1.94 | 605,330 | 195 | 319,499 |
| 31/12/2023 | 1.88 | 1.84 | 1.87 | 93,693 | 145 | 50,707 |
| 24/12/2023 | 1.96 | 1.84 | 1.87 | 638,632 | 458 | 338,040 |
| 17/12/2023 | 1.97 | 1.89 | 1.96 | 65,589 | 104 | 33,921 |
| 10/12/2023 | 1.89 | 1.85 | 1.89 | 29,581 | 55 | 15,850 |
| 03/12/2023 | 1.88 | 1.85 | 1.87 | 17,628 | 50 | 9,452 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2024 | 1.97 | 1.75 | 1.79 | 5,338,910 | 728 | 2,744,356 |
| 01/02/2024 | 2.01 | 1.89 | 1.92 | 1,301,484 | 568 | 672,755 |
| 02/01/2024 | 2.00 | 1.84 | 1.94 | 2,065,657 | 727 | 1,077,598 |
| 03/12/2023 | 1.97 | 1.84 | 1.88 | 805,276 | 741 | 426,422 |
| 01/11/2023 | 1.92 | 1.81 | 1.88 | 722,219 | 430 | 386,023 |
| 01/10/2023 | 2.03 | 1.88 | 1.90 | 809,552 | 472 | 412,359 |
| 03/09/2023 | 2.07 | 1.97 | 2.00 | 2,238,007 | 344 | 1,107,813 |
| 01/08/2023 | 2.03 | 1.88 | 1.98 | 2,584,383 | 584 | 1,330,533 |
| 02/07/2023 | 2.15 | 1.87 | 1.95 | 5,275,393 | 1,263 | 2,595,649 |
| 04/06/2023 | 2.29 | 1.90 | 1.94 | 975,818 | 909 | 464,679 |
| 01/05/2023 | 2.57 | 2.20 | 2.26 | 2,366,863 | 1,693 | 986,966 |
| 02/04/2023 | 2.66 | 2.11 | 2.25 | 2,209,728 | 1,560 | 954,656 |
| 01/03/2023 | 2.91 | 2.56 | 2.70 | 5,064,179 | 2,831 | 1,832,183 |
| 01/02/2023 | 3.17 | 2.43 | 2.68 | 10,624,930 | 4,476 | 3,788,482 |
| 02/01/2023 | 2.63 | 1.85 | 2.60 | 4,947,635 | 3,108 | 2,191,787 |
| 01/12/2022 | 1.87 | 1.70 | 1.84 | 374,766 | 550 | 210,162 |
| 01/11/2022 | 1.86 | 1.70 | 1.76 | 633,578 | 789 | 356,708 |
| 02/10/2022 | 1.96 | 1.75 | 1.84 | 910,480 | 937 | 490,646 |
| 01/09/2022 | 1.84 | 1.71 | 1.78 | 432,348 | 534 | 243,819 |
| 01/08/2022 | 2.02 | 1.78 | 1.81 | 1,194,907 | 1,084 | 632,166 |