آفاق للطاقة أسعار تاريخية
مؤشر الأداء 24/09/2026
السوق الأول
أعلى سعر 3.56
سعر الإغلاق السابق 3.54
عدد العقود المنفذة 31
القطاعالطاقة و المنافع
ادنى سعر 3.52
سعر الإفتتاح 3.56
عدد الأسهم 7,435
Div5.10
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.53
معدل السعر 3.53
P/E13.3
حجم التداول 26,263
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/08/2026 | 3.10 | 3.06 | 3.08 | 14,845 | 24 | 4,840 |
| 26/08/2026 | 3.10 | 3.06 | 3.10 | 77,687 | 58 | 25,285 |
| 24/08/2026 | 3.12 | 3.07 | 3.09 | 78,394 | 69 | 25,326 |
| 23/08/2026 | 3.14 | 3.10 | 3.12 | 23,372 | 22 | 7,475 |
| 20/08/2026 | 3.14 | 3.11 | 3.14 | 124,676 | 58 | 39,996 |
| 19/08/2026 | 3.15 | 3.10 | 3.15 | 54,740 | 44 | 17,519 |
| 18/08/2026 | 3.16 | 3.07 | 3.12 | 375,055 | 67 | 120,912 |
| 17/08/2026 | 3.20 | 3.14 | 3.18 | 523,339 | 199 | 165,064 |
| 16/08/2026 | 3.14 | 3.00 | 3.11 | 436,057 | 239 | 141,645 |
| 13/08/2026 | 3.00 | 2.94 | 2.99 | 580,829 | 176 | 194,729 |
| 12/08/2026 | 2.95 | 2.93 | 2.94 | 50,902 | 28 | 17,300 |
| 11/08/2026 | 2.97 | 2.95 | 2.97 | 12,404 | 17 | 4,194 |
| 10/08/2026 | 2.97 | 2.94 | 2.95 | 73,041 | 44 | 24,754 |
| 09/08/2026 | 2.98 | 2.95 | 2.96 | 64,734 | 32 | 21,778 |
| 06/08/2026 | 2.97 | 2.92 | 2.97 | 59,244 | 44 | 20,113 |
| 05/08/2026 | 2.96 | 2.91 | 2.92 | 29,624 | 39 | 10,115 |
| 04/08/2026 | 2.96 | 2.94 | 2.95 | 46,210 | 48 | 15,665 |
| 03/08/2026 | 3.01 | 2.96 | 2.97 | 142,572 | 90 | 47,820 |
| 02/08/2026 | 2.99 | 2.92 | 2.99 | 387,276 | 174 | 130,460 |
| 30/07/2026 | 2.96 | 2.91 | 2.93 | 400,684 | 164 | 136,480 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 2.86 | 2.54 | 2.62 | 726,245 | 703 | 272,850 |
| 26/04/2026 | 3.00 | 2.89 | 2.92 | 1,642,093 | 706 | 557,858 |
| 19/04/2026 | 2.97 | 2.82 | 2.93 | 1,636,800 | 696 | 564,449 |
| 12/04/2026 | 2.96 | 2.72 | 2.86 | 2,150,235 | 895 | 748,971 |
| 05/04/2026 | 2.78 | 2.68 | 2.74 | 533,830 | 287 | 196,512 |
| 29/03/2026 | 2.74 | 2.53 | 2.70 | 1,569,728 | 609 | 590,793 |
| 24/03/2026 | 2.56 | 2.53 | 2.55 | 85,321 | 106 | 33,576 |
| 15/03/2026 | 2.56 | 2.51 | 2.56 | 944,180 | 215 | 372,600 |
| 08/03/2026 | 2.54 | 2.51 | 2.54 | 161,972 | 113 | 64,146 |
| 01/03/2026 | 2.55 | 2.43 | 2.54 | 1,371,679 | 293 | 545,806 |
| 22/02/2026 | 2.58 | 2.47 | 2.55 | 3,991,251 | 405 | 1,575,769 |
| 15/02/2026 | 2.55 | 2.36 | 2.49 | 2,552,259 | 924 | 1,029,351 |
| 08/02/2026 | 2.42 | 2.34 | 2.39 | 773,628 | 327 | 323,764 |
| 01/02/2026 | 2.42 | 2.21 | 2.40 | 2,251,019 | 1,171 | 962,590 |
| 25/01/2026 | 2.23 | 2.17 | 2.23 | 1,808,770 | 309 | 817,407 |
| 18/01/2026 | 2.25 | 2.21 | 2.24 | 1,426,760 | 187 | 639,513 |
| 11/01/2026 | 2.27 | 2.23 | 2.24 | 186,414 | 177 | 83,106 |
| 04/01/2026 | 2.35 | 2.24 | 2.26 | 1,183,253 | 321 | 511,653 |
| 28/12/2025 | 2.33 | 2.24 | 2.30 | 1,661,172 | 638 | 727,177 |
| 21/12/2025 | 2.26 | 2.14 | 2.25 | 1,849,162 | 460 | 840,786 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 1.59 | 1.44 | 1.57 | 1,720,764 | 324 | 1,164,378 |
| 03/11/2024 | 1.53 | 1.44 | 1.50 | 587,991 | 313 | 399,484 |
| 01/10/2024 | 1.58 | 1.37 | 1.49 | 764,804 | 872 | 516,885 |
| 01/09/2024 | 1.60 | 1.40 | 1.40 | 3,675,945 | 643 | 2,380,670 |
| 01/08/2024 | 1.68 | 1.57 | 1.59 | 2,802,610 | 485 | 1,747,780 |
| 01/07/2024 | 1.74 | 1.67 | 1.68 | 4,660,998 | 435 | 2,722,919 |
| 02/06/2024 | 1.78 | 1.63 | 1.72 | 2,685,987 | 640 | 1,559,057 |
| 01/05/2024 | 1.67 | 1.56 | 1.65 | 3,299,688 | 752 | 2,031,470 |
| 01/04/2024 | 1.85 | 1.66 | 1.69 | 4,350,740 | 779 | 2,518,956 |
| 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 |