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 |
|---|---|---|---|---|---|---|
| 08/03/2026 | 2.54 | 2.51 | 2.51 | 58,497 | 35 | 23,265 |
| 05/03/2026 | 2.55 | 2.50 | 2.54 | 85,170 | 66 | 33,713 |
| 04/03/2026 | 2.53 | 2.51 | 2.52 | 37,955 | 18 | 15,063 |
| 03/03/2026 | 2.54 | 2.48 | 2.52 | 1,080,618 | 65 | 429,338 |
| 02/03/2026 | 2.52 | 2.48 | 2.50 | 45,130 | 35 | 18,136 |
| 01/03/2026 | 2.52 | 2.43 | 2.52 | 122,806 | 109 | 49,556 |
| 26/02/2026 | 2.56 | 2.53 | 2.55 | 32,974 | 35 | 12,952 |
| 25/02/2026 | 2.58 | 2.53 | 2.55 | 808,523 | 57 | 315,455 |
| 24/02/2026 | 2.58 | 2.50 | 2.55 | 1,992,786 | 176 | 782,995 |
| 23/02/2026 | 2.53 | 2.47 | 2.53 | 1,100,429 | 100 | 441,537 |
| 22/02/2026 | 2.48 | 2.47 | 2.48 | 56,538 | 37 | 22,830 |
| 19/02/2026 | 2.52 | 2.46 | 2.49 | 1,106,051 | 111 | 443,543 |
| 18/02/2026 | 2.55 | 2.49 | 2.52 | 398,652 | 238 | 158,471 |
| 17/02/2026 | 2.49 | 2.44 | 2.49 | 402,258 | 205 | 163,514 |
| 16/02/2026 | 2.48 | 2.44 | 2.46 | 561,311 | 304 | 228,463 |
| 15/02/2026 | 2.40 | 2.36 | 2.39 | 83,987 | 66 | 35,360 |
| 12/02/2026 | 2.40 | 2.38 | 2.39 | 55,926 | 35 | 23,388 |
| 11/02/2026 | 2.40 | 2.37 | 2.40 | 89,595 | 38 | 37,485 |
| 10/02/2026 | 2.39 | 2.36 | 2.38 | 233,517 | 63 | 97,911 |
| 09/02/2026 | 2.40 | 2.34 | 2.37 | 58,388 | 38 | 24,662 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 1.60 | 1.55 | 1.58 | 85,675 | 85 | 54,258 |
| 25/08/2024 | 1.60 | 1.57 | 1.59 | 220,244 | 69 | 138,586 |
| 18/08/2024 | 1.61 | 1.57 | 1.60 | 1,393,488 | 111 | 875,674 |
| 11/08/2024 | 1.62 | 1.59 | 1.61 | 56,626 | 110 | 35,350 |
| 04/08/2024 | 1.66 | 1.60 | 1.62 | 1,130,211 | 177 | 696,942 |
| 28/07/2024 | 1.73 | 1.64 | 1.67 | 2,015,810 | 172 | 1,179,987 |
| 21/07/2024 | 1.73 | 1.70 | 1.71 | 821,032 | 59 | 476,981 |
| 14/07/2024 | 1.74 | 1.70 | 1.73 | 37,022 | 66 | 21,513 |
| 08/07/2024 | 1.74 | 1.70 | 1.74 | 26,196 | 58 | 15,176 |
| 30/06/2024 | 1.73 | 1.70 | 1.72 | 2,487,396 | 145 | 1,451,364 |
| 23/06/2024 | 1.77 | 1.70 | 1.73 | 644,164 | 123 | 374,161 |
| 10/06/2024 | 1.77 | 1.71 | 1.77 | 1,032,618 | 102 | 596,217 |
| 02/06/2024 | 1.78 | 1.63 | 1.76 | 284,787 | 368 | 167,805 |
| 26/05/2024 | 1.66 | 1.62 | 1.65 | 42,546 | 78 | 25,953 |
| 19/05/2024 | 1.66 | 1.62 | 1.66 | 872,693 | 157 | 528,525 |
| 12/05/2024 | 1.64 | 1.57 | 1.64 | 1,088,814 | 192 | 675,719 |
| 05/05/2024 | 1.64 | 1.56 | 1.58 | 652,284 | 238 | 409,418 |
| 28/04/2024 | 1.75 | 1.60 | 1.64 | 2,176,629 | 182 | 1,298,421 |
| 21/04/2024 | 1.78 | 1.72 | 1.75 | 1,503,977 | 249 | 858,986 |
| 14/04/2024 | 1.83 | 1.70 | 1.78 | 984,747 | 301 | 568,992 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2018 | 2.51 | 2.30 | 2.45 | 777,898 | 542 | 322,323 |
| 02/01/2018 | 2.35 | 2.26 | 2.33 | 454,976 | 224 | 198,832 |
| 03/12/2017 | 2.35 | 2.20 | 2.34 | 476,916 | 226 | 209,892 |
| 01/11/2017 | 2.35 | 2.25 | 2.34 | 435,670 | 184 | 190,524 |
| 01/10/2017 | 2.36 | 2.23 | 2.34 | 628,069 | 257 | 273,755 |
| 05/09/2017 | 2.40 | 2.27 | 2.31 | 344,132 | 284 | 148,089 |
| 01/08/2017 | 2.32 | 2.27 | 2.30 | 284,355 | 170 | 124,123 |
| 02/07/2017 | 2.33 | 2.27 | 2.27 | 196,211 | 266 | 85,537 |
| 01/06/2017 | 2.31 | 2.24 | 2.31 | 98,498 | 170 | 43,268 |
| 01/05/2017 | 2.32 | 2.23 | 2.25 | 223,271 | 262 | 98,748 |
| 02/04/2017 | 2.64 | 2.24 | 2.30 | 566,104 | 631 | 233,078 |
| 01/03/2017 | 2.69 | 2.40 | 2.55 | 1,245,483 | 985 | 488,065 |
| 01/02/2017 | 2.47 | 2.30 | 2.40 | 9,290,699 | 347 | 4,033,769 |
| 02/01/2017 | 2.43 | 2.30 | 2.36 | 572,074 | 465 | 241,555 |
| 01/12/2016 | 2.39 | 2.30 | 2.30 | 222,697 | 188 | 95,144 |
| 01/11/2016 | 2.44 | 2.22 | 2.38 | 856,721 | 535 | 365,742 |
| 03/10/2016 | 2.25 | 2.22 | 2.25 | 233,258 | 121 | 104,245 |
| 01/09/2016 | 2.27 | 2.22 | 2.23 | 300,450 | 137 | 134,249 |
| 01/08/2016 | 2.29 | 2.22 | 2.22 | 619,293 | 264 | 274,404 |
| 03/07/2016 | 2.31 | 2.24 | 2.28 | 119,693 | 211 | 52,655 |