آفاق للطاقة أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 2.97
سعر الإغلاق السابق 2.92
عدد العقود المنفذة 44
القطاعالطاقة و المنافع
ادنى سعر 2.92
سعر الإفتتاح 2.92
عدد الأسهم 20,113
Div6.06
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 2.97
معدل السعر 2.95
P/E11.19
حجم التداول 59,244
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2026 | 2.55 | 2.51 | 2.52 | 45,055 | 44 | 17,835 |
| 09/06/2026 | 2.58 | 2.51 | 2.57 | 42,764 | 47 | 16,852 |
| 08/06/2026 | 2.59 | 2.54 | 2.59 | 9,588 | 28 | 3,738 |
| 07/06/2026 | 2.59 | 2.54 | 2.57 | 48,503 | 54 | 18,958 |
| 04/06/2026 | 2.60 | 2.58 | 2.59 | 44,482 | 36 | 17,150 |
| 03/06/2026 | 2.60 | 2.59 | 2.60 | 16,491 | 34 | 6,348 |
| 02/06/2026 | 2.62 | 2.59 | 2.60 | 36,844 | 43 | 14,154 |
| 01/06/2026 | 2.64 | 2.60 | 2.62 | 25,079 | 25 | 9,614 |
| 31/05/2026 | 2.63 | 2.60 | 2.62 | 47,004 | 56 | 17,981 |
| 24/05/2026 | 2.64 | 2.61 | 2.61 | 186,370 | 104 | 71,220 |
| 21/05/2026 | 2.66 | 2.60 | 2.62 | 162,316 | 100 | 61,955 |
| 20/05/2026 | 2.68 | 2.65 | 2.66 | 37,754 | 50 | 14,200 |
| 19/05/2026 | 2.72 | 2.65 | 2.68 | 247,116 | 128 | 92,200 |
| 18/05/2026 | 2.72 | 2.68 | 2.72 | 40,688 | 41 | 15,060 |
| 17/05/2026 | 2.74 | 2.68 | 2.70 | 203,925 | 74 | 74,954 |
| 14/05/2026 | 2.73 | 2.67 | 2.70 | 67,442 | 54 | 24,948 |
| 13/05/2026 | 2.70 | 2.64 | 2.67 | 124,743 | 81 | 46,527 |
| 12/05/2026 | 2.65 | 2.60 | 2.63 | 132,049 | 112 | 50,199 |
| 11/05/2026 | 2.61 | 2.59 | 2.60 | 69,496 | 81 | 26,797 |
| 10/05/2026 | 2.62 | 2.59 | 2.59 | 11,218 | 26 | 4,317 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/10/2025 | 2.21 | 2.15 | 2.19 | 2,116,787 | 163 | 972,269 |
| 19/10/2025 | 2.30 | 2.15 | 2.18 | 3,790,075 | 746 | 1,706,325 |
| 12/10/2025 | 2.14 | 1.94 | 2.14 | 2,005,269 | 590 | 983,676 |
| 05/10/2025 | 1.96 | 1.92 | 1.96 | 2,863,291 | 198 | 1,471,340 |
| 28/09/2025 | 1.93 | 1.88 | 1.93 | 617,688 | 186 | 325,999 |
| 21/09/2025 | 1.95 | 1.89 | 1.92 | 147,770 | 213 | 76,992 |
| 14/09/2025 | 1.98 | 1.88 | 1.95 | 3,038,982 | 450 | 1,578,040 |
| 07/09/2025 | 1.91 | 1.88 | 1.90 | 798,842 | 114 | 422,671 |
| 31/08/2025 | 1.92 | 1.87 | 1.89 | 1,837,160 | 165 | 974,961 |
| 24/08/2025 | 1.89 | 1.86 | 1.88 | 5,075,446 | 166 | 2,713,980 |
| 17/08/2025 | 1.89 | 1.86 | 1.88 | 1,513,508 | 146 | 807,024 |
| 10/08/2025 | 1.90 | 1.87 | 1.89 | 718,861 | 164 | 382,309 |
| 03/08/2025 | 1.94 | 1.87 | 1.89 | 454,618 | 167 | 240,644 |
| 27/07/2025 | 1.90 | 1.83 | 1.88 | 2,896,806 | 248 | 1,553,838 |
| 20/07/2025 | 1.93 | 1.89 | 1.90 | 671,966 | 151 | 350,945 |
| 13/07/2025 | 1.94 | 1.87 | 1.93 | 649,398 | 200 | 341,774 |
| 06/07/2025 | 1.94 | 1.85 | 1.91 | 688,671 | 336 | 365,137 |
| 29/06/2025 | 1.86 | 1.75 | 1.85 | 1,050,647 | 336 | 586,062 |
| 22/06/2025 | 1.79 | 1.73 | 1.79 | 1,632,346 | 150 | 922,880 |
| 15/06/2025 | 1.75 | 1.70 | 1.74 | 480,192 | 101 | 279,002 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/07/2022 | 2.08 | 1.78 | 1.97 | 5,046,987 | 3,470 | 2,605,194 |
| 01/06/2022 | 1.74 | 1.47 | 1.74 | 1,571,744 | 1,258 | 980,507 |
| 08/05/2022 | 1.60 | 1.45 | 1.49 | 563,886 | 533 | 372,549 |
| 03/04/2022 | 1.73 | 1.39 | 1.55 | 1,096,084 | 1,003 | 721,288 |
| 01/03/2022 | 1.78 | 1.68 | 1.72 | 545,515 | 592 | 316,398 |
| 01/02/2022 | 1.78 | 1.65 | 1.69 | 518,630 | 618 | 302,130 |
| 02/01/2022 | 1.86 | 1.42 | 1.75 | 2,496,006 | 2,157 | 1,493,964 |
| 01/12/2021 | 1.43 | 1.36 | 1.40 | 279,519 | 431 | 198,847 |
| 01/11/2021 | 1.47 | 1.35 | 1.35 | 1,322,363 | 1,044 | 933,750 |
| 03/10/2021 | 1.40 | 1.25 | 1.40 | 964,769 | 721 | 725,811 |
| 01/09/2021 | 1.28 | 1.22 | 1.25 | 308,270 | 363 | 249,283 |
| 01/08/2021 | 1.29 | 1.20 | 1.22 | 425,615 | 524 | 345,283 |