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 |
|---|---|---|---|---|---|---|
| 15/02/2024 | 2.01 | 1.99 | 2.01 | 12,694 | 24 | 6,347 |
| 14/02/2024 | 2.00 | 1.98 | 2.00 | 32,963 | 34 | 16,541 |
| 13/02/2024 | 2.00 | 1.97 | 1.99 | 8,503 | 20 | 4,282 |
| 12/02/2024 | 1.99 | 1.98 | 1.99 | 6,415 | 17 | 3,230 |
| 11/02/2024 | 1.99 | 1.97 | 1.99 | 6,784 | 18 | 3,425 |
| 08/02/2024 | 1.99 | 1.97 | 1.98 | 3,393 | 10 | 1,721 |
| 07/02/2024 | 1.99 | 1.96 | 1.98 | 40,957 | 41 | 20,695 |
| 06/02/2024 | 1.96 | 1.93 | 1.96 | 426,908 | 41 | 219,961 |
| 05/02/2024 | 1.96 | 1.93 | 1.95 | 11,247 | 27 | 5,792 |
| 04/02/2024 | 1.97 | 1.94 | 1.95 | 23,071 | 22 | 11,862 |
| 01/02/2024 | 1.95 | 1.92 | 1.95 | 21,308 | 15 | 11,076 |
| 31/01/2024 | 1.98 | 1.93 | 1.94 | 582,989 | 70 | 300,231 |
| 30/01/2024 | 2.00 | 1.93 | 1.95 | 160,764 | 101 | 81,703 |
| 29/01/2024 | 1.93 | 1.91 | 1.93 | 20,157 | 28 | 10,522 |
| 28/01/2024 | 1.92 | 1.90 | 1.92 | 39,723 | 46 | 20,795 |
| 25/01/2024 | 1.93 | 1.90 | 1.92 | 8,061 | 14 | 4,200 |
| 24/01/2024 | 1.93 | 1.89 | 1.93 | 222,533 | 24 | 117,061 |
| 23/01/2024 | 1.90 | 1.89 | 1.90 | 21,095 | 22 | 11,110 |
| 22/01/2024 | 1.89 | 1.87 | 1.89 | 19,418 | 22 | 10,343 |
| 21/01/2024 | 1.92 | 1.88 | 1.89 | 60,347 | 57 | 31,897 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/07/2023 | 2.15 | 2.00 | 2.10 | 308,377 | 199 | 148,433 |
| 02/07/2023 | 2.15 | 1.87 | 2.11 | 455,007 | 489 | 227,221 |
| 25/06/2023 | 2.10 | 1.90 | 1.94 | 385,469 | 300 | 195,714 |
| 18/06/2023 | 2.25 | 2.07 | 2.12 | 384,411 | 370 | 177,674 |
| 11/06/2023 | 2.29 | 2.21 | 2.24 | 109,206 | 137 | 48,604 |
| 04/06/2023 | 2.29 | 2.23 | 2.28 | 96,732 | 102 | 42,687 |
| 28/05/2023 | 2.29 | 2.22 | 2.26 | 149,649 | 94 | 66,651 |
| 21/05/2023 | 2.28 | 2.20 | 2.24 | 125,473 | 176 | 56,049 |
| 14/05/2023 | 2.35 | 2.26 | 2.30 | 190,188 | 197 | 82,744 |
| 07/05/2023 | 2.57 | 2.26 | 2.32 | 906,392 | 496 | 372,591 |
| 01/05/2023 | 2.53 | 2.28 | 2.53 | 995,161 | 730 | 408,931 |
| 25/04/2023 | 2.42 | 2.22 | 2.25 | 684,453 | 513 | 297,096 |
| 16/04/2023 | 2.49 | 2.11 | 2.28 | 1,154,717 | 671 | 510,661 |
| 09/04/2023 | 2.64 | 2.42 | 2.50 | 316,447 | 317 | 126,204 |
| 02/04/2023 | 2.66 | 2.55 | 2.62 | 54,111 | 59 | 20,695 |
| 26/03/2023 | 2.77 | 2.67 | 2.70 | 666,541 | 277 | 246,064 |
| 19/03/2023 | 2.76 | 2.56 | 2.69 | 401,279 | 385 | 150,408 |
| 12/03/2023 | 2.82 | 2.64 | 2.73 | 1,202,248 | 653 | 439,601 |
| 05/03/2023 | 2.91 | 2.76 | 2.80 | 1,766,918 | 985 | 624,012 |
| 26/02/2023 | 2.82 | 2.61 | 2.82 | 1,445,629 | 730 | 529,892 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |
| 01/10/2020 | 1.02 | 1.00 | 1.01 | 34,211 | 90 | 33,905 |
| 01/09/2020 | 1.04 | 1.00 | 1.02 | 46,335 | 109 | 45,616 |
| 04/08/2020 | 1.08 | 0.95 | 1.00 | 123,674 | 230 | 122,822 |
| 01/07/2020 | 1.12 | 1.05 | 1.08 | 191,658 | 197 | 180,043 |
| 01/06/2020 | 1.19 | 1.09 | 1.09 | 144,493 | 209 | 128,469 |
| 10/05/2020 | 1.26 | 1.14 | 1.14 | 4,790 | 12 | 4,070 |
| 01/03/2020 | 1.38 | 1.29 | 1.29 | 62,444 | 105 | 46,963 |
| 02/02/2020 | 1.46 | 1.12 | 1.37 | 382,773 | 596 | 292,621 |
| 02/01/2020 | 1.19 | 1.12 | 1.13 | 237,624 | 174 | 207,113 |
| 01/12/2019 | 1.21 | 1.07 | 1.16 | 128,222 | 164 | 115,186 |
| 03/11/2019 | 1.28 | 1.19 | 1.19 | 186,752 | 80 | 147,785 |
| 01/10/2019 | 1.35 | 1.25 | 1.28 | 119,090 | 124 | 92,368 |
| 01/09/2019 | 1.41 | 1.31 | 1.31 | 107,067 | 100 | 78,339 |
| 01/08/2019 | 1.44 | 1.37 | 1.40 | 56,196 | 98 | 40,080 |
| 01/07/2019 | 1.52 | 1.35 | 1.41 | 269,471 | 375 | 189,386 |
| 02/06/2019 | 1.40 | 1.25 | 1.37 | 153,727 | 223 | 117,424 |
| 01/05/2019 | 1.34 | 1.26 | 1.28 | 81,043 | 171 | 63,134 |
| 01/04/2019 | 1.57 | 1.25 | 1.31 | 445,273 | 264 | 327,998 |
| 03/03/2019 | 1.78 | 1.32 | 1.51 | 1,110,766 | 743 | 725,289 |