آفاق للطاقة أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق الأول
أعلى سعر 3.58
سعر الإغلاق السابق 3.60
عدد العقود المنفذة 70
القطاعالطاقة و المنافع
ادنى سعر 3.52
سعر الإفتتاح 3.55
عدد الأسهم 19,961
Div5.08
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 3.54
معدل السعر 3.54
P/E13.34
حجم التداول 70,635
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/05/2026 | 2.63 | 2.59 | 2.62 | 34,068 | 48 | 13,094 |
| 06/05/2026 | 2.64 | 2.58 | 2.63 | 88,906 | 94 | 34,061 |
| 05/05/2026 | 2.62 | 2.54 | 2.57 | 118,097 | 118 | 46,030 |
| 04/05/2026 | 2.70 | 2.57 | 2.57 | 167,339 | 211 | 63,920 |
| 03/05/2026 | 2.86 | 2.71 | 2.71 | 317,835 | 232 | 115,745 |
| 29/04/2026 | 2.97 | 2.89 | 2.92 | 507,938 | 259 | 174,033 |
| 27/04/2026 | 3.00 | 2.93 | 3.00 | 556,180 | 247 | 187,251 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2025 | 1.65 | 1.61 | 1.63 | 384,019 | 70 | 234,394 |
| 23/02/2025 | 1.66 | 1.63 | 1.64 | 315,429 | 46 | 192,377 |
| 16/02/2025 | 1.66 | 1.62 | 1.66 | 653,990 | 99 | 401,016 |
| 09/02/2025 | 1.65 | 1.61 | 1.64 | 60,999 | 102 | 37,494 |
| 02/02/2025 | 1.66 | 1.63 | 1.65 | 46,192 | 67 | 28,219 |
| 26/01/2025 | 1.69 | 1.62 | 1.64 | 94,425 | 158 | 57,324 |
| 19/01/2025 | 1.69 | 1.65 | 1.69 | 557,899 | 126 | 333,775 |
| 12/01/2025 | 1.70 | 1.65 | 1.69 | 998,305 | 267 | 599,250 |
| 05/01/2025 | 1.65 | 1.55 | 1.65 | 175,856 | 221 | 111,065 |
| 29/12/2024 | 1.59 | 1.47 | 1.57 | 1,667,430 | 145 | 1,085,137 |
| 22/12/2024 | 1.49 | 1.46 | 1.48 | 707,265 | 75 | 480,461 |
| 15/12/2024 | 1.49 | 1.44 | 1.48 | 11,101 | 39 | 7,623 |
| 08/12/2024 | 1.50 | 1.46 | 1.49 | 410,102 | 53 | 278,526 |
| 01/12/2024 | 1.50 | 1.45 | 1.47 | 28,018 | 50 | 19,059 |
| 24/11/2024 | 1.50 | 1.47 | 1.50 | 25,361 | 41 | 17,083 |
| 17/11/2024 | 1.50 | 1.47 | 1.49 | 175,442 | 54 | 117,816 |
| 10/11/2024 | 1.50 | 1.44 | 1.50 | 360,875 | 121 | 246,660 |
| 03/11/2024 | 1.53 | 1.44 | 1.48 | 26,313 | 97 | 17,925 |
| 27/10/2024 | 1.56 | 1.49 | 1.49 | 56,019 | 83 | 36,808 |
| 20/10/2024 | 1.58 | 1.47 | 1.56 | 386,142 | 268 | 250,194 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/02/2019 | 1.89 | 1.74 | 1.75 | 824,720 | 305 | 447,802 |
| 02/01/2019 | 1.89 | 1.72 | 1.85 | 780,501 | 375 | 424,039 |
| 02/12/2018 | 2.03 | 1.82 | 1.89 | 672,835 | 117 | 341,811 |
| 01/11/2018 | 2.23 | 1.83 | 1.90 | 1,075,856 | 583 | 527,372 |
| 01/10/2018 | 2.07 | 1.95 | 2.03 | 1,502,842 | 303 | 741,203 |
| 02/09/2018 | 2.00 | 1.93 | 1.97 | 375,800 | 167 | 190,896 |
| 01/08/2018 | 1.97 | 1.78 | 1.96 | 967,542 | 392 | 497,606 |
| 01/07/2018 | 1.99 | 1.70 | 1.82 | 929,664 | 559 | 503,351 |
| 03/06/2018 | 2.09 | 1.90 | 1.90 | 340,161 | 382 | 171,013 |
| 02/05/2018 | 2.24 | 2.00 | 2.15 | 563,697 | 502 | 266,174 |
| 01/04/2018 | 2.47 | 2.24 | 2.24 | 387,532 | 327 | 161,662 |