آفاق للطاقة أسعار تاريخية
مؤشر الأداء 04/06/2026
السوق الأول
أعلى سعر 2.60
سعر الإغلاق السابق 2.60
عدد العقود المنفذة 36
القطاعالطاقة و المنافع
ادنى سعر 2.58
سعر الإفتتاح 2.60
عدد الأسهم 17,150
Div6.95
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.59
معدل السعر 2.59
P/E12.17
حجم التداول 44,482
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/02/2025 | 1.64 | 1.61 | 1.64 | 29,662 | 46 | 18,291 |
| 06/02/2025 | 1.65 | 1.64 | 1.65 | 3,320 | 7 | 2,024 |
| 05/02/2025 | 1.66 | 1.64 | 1.66 | 2,560 | 8 | 1,560 |
| 04/02/2025 | 1.66 | 1.65 | 1.66 | 842 | 5 | 510 |
| 03/02/2025 | 1.66 | 1.63 | 1.66 | 18,192 | 28 | 11,081 |
| 02/02/2025 | 1.64 | 1.63 | 1.64 | 21,279 | 19 | 13,044 |
| 30/01/2025 | 1.64 | 1.62 | 1.64 | 28,398 | 52 | 17,418 |
| 29/01/2025 | 1.66 | 1.64 | 1.64 | 17,683 | 37 | 10,782 |
| 28/01/2025 | 1.67 | 1.64 | 1.66 | 664 | 11 | 403 |
| 27/01/2025 | 1.68 | 1.65 | 1.67 | 28,219 | 37 | 17,017 |
| 26/01/2025 | 1.69 | 1.66 | 1.67 | 19,461 | 21 | 11,704 |
| 23/01/2025 | 1.69 | 1.66 | 1.69 | 19,682 | 23 | 11,768 |
| 22/01/2025 | 1.68 | 1.66 | 1.67 | 505,071 | 40 | 302,214 |
| 21/01/2025 | 1.68 | 1.66 | 1.68 | 4,155 | 15 | 2,499 |
| 20/01/2025 | 1.68 | 1.65 | 1.68 | 12,472 | 27 | 7,492 |
| 19/01/2025 | 1.69 | 1.67 | 1.67 | 16,519 | 21 | 9,802 |
| 16/01/2025 | 1.69 | 1.66 | 1.69 | 28,815 | 28 | 17,164 |
| 15/01/2025 | 1.69 | 1.65 | 1.68 | 243,436 | 37 | 145,706 |
| 14/01/2025 | 1.69 | 1.66 | 1.67 | 23,618 | 62 | 14,165 |
| 13/01/2025 | 1.70 | 1.68 | 1.69 | 60,431 | 79 | 35,737 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2020 | 1.19 | 1.16 | 1.17 | 29,781 | 54 | 25,428 |
| 12/01/2020 | 1.17 | 1.12 | 1.16 | 13,131 | 30 | 11,432 |
| 05/01/2020 | 1.18 | 1.13 | 1.14 | 155,994 | 33 | 136,583 |
| 29/12/2019 | 1.19 | 1.08 | 1.17 | 36,805 | 59 | 32,626 |
| 22/12/2019 | 1.18 | 1.07 | 1.12 | 79,269 | 82 | 72,328 |
| 15/12/2019 | 1.20 | 1.18 | 1.18 | 4,147 | 8 | 3,514 |
| 08/12/2019 | 1.19 | 1.18 | 1.18 | 8,863 | 18 | 7,495 |
| 01/12/2019 | 1.21 | 1.17 | 1.19 | 6,501 | 16 | 5,453 |
| 24/11/2019 | 1.23 | 1.19 | 1.19 | 10,249 | 19 | 8,540 |
| 17/11/2019 | 1.27 | 1.22 | 1.25 | 143,475 | 13 | 113,050 |
| 10/11/2019 | 1.25 | 1.22 | 1.24 | 5,095 | 7 | 4,120 |
| 03/11/2019 | 1.28 | 1.24 | 1.24 | 27,934 | 41 | 22,075 |
| 27/10/2019 | 1.29 | 1.25 | 1.28 | 42,094 | 16 | 33,450 |
| 20/10/2019 | 1.32 | 1.28 | 1.30 | 16,408 | 32 | 12,650 |
| 13/10/2019 | 1.31 | 1.29 | 1.30 | 23,358 | 21 | 17,940 |
| 06/10/2019 | 1.33 | 1.29 | 1.31 | 22,678 | 26 | 17,357 |
| 29/09/2019 | 1.35 | 1.31 | 1.31 | 14,553 | 29 | 10,971 |
| 22/09/2019 | 1.37 | 1.31 | 1.31 | 48,097 | 38 | 35,688 |
| 15/09/2019 | 1.38 | 1.36 | 1.38 | 9,804 | 14 | 7,150 |
| 08/09/2019 | 1.39 | 1.37 | 1.37 | 37,415 | 33 | 27,124 |