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 |
|---|---|---|---|---|---|---|
| 10/12/2025 | 2.12 | 2.10 | 2.12 | 9,106 | 19 | 4,321 |
| 09/12/2025 | 2.12 | 2.10 | 2.11 | 20,852 | 51 | 9,909 |
| 08/12/2025 | 2.13 | 2.10 | 2.12 | 29,315 | 48 | 13,889 |
| 07/12/2025 | 2.12 | 2.08 | 2.12 | 506,337 | 91 | 241,619 |
| 04/12/2025 | 2.11 | 2.09 | 2.10 | 50,816 | 43 | 24,247 |
| 03/12/2025 | 2.11 | 2.10 | 2.11 | 47,821 | 42 | 22,750 |
| 02/12/2025 | 2.12 | 2.09 | 2.10 | 129,961 | 130 | 61,982 |
| 01/12/2025 | 2.14 | 2.11 | 2.12 | 624,979 | 36 | 294,159 |
| 30/11/2025 | 2.14 | 2.11 | 2.14 | 4,423 | 8 | 2,095 |
| 27/11/2025 | 2.13 | 2.11 | 2.13 | 17,183 | 26 | 8,130 |
| 26/11/2025 | 2.13 | 2.09 | 2.11 | 631,943 | 61 | 298,918 |
| 25/11/2025 | 2.12 | 2.10 | 2.11 | 127,350 | 88 | 60,583 |
| 24/11/2025 | 2.13 | 2.10 | 2.10 | 176,872 | 143 | 84,069 |
| 23/11/2025 | 2.15 | 2.12 | 2.13 | 60,162 | 69 | 28,261 |
| 20/11/2025 | 2.16 | 2.13 | 2.15 | 768,380 | 32 | 358,181 |
| 19/11/2025 | 2.15 | 2.14 | 2.15 | 13,946 | 13 | 6,490 |
| 18/11/2025 | 2.15 | 2.13 | 2.14 | 35,401 | 42 | 16,600 |
| 17/11/2025 | 2.17 | 2.12 | 2.12 | 638,761 | 85 | 296,703 |
| 16/11/2025 | 2.17 | 2.13 | 2.17 | 4,369 | 5 | 2,041 |
| 13/11/2025 | 2.18 | 2.14 | 2.17 | 877,375 | 54 | 407,135 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/02/2023 | 2.65 | 2.57 | 2.64 | 594,997 | 411 | 227,993 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/02/2013 | 1.53 | 1.15 | 1.36 | 7,178,976 | 3,096 | 5,255,678 |
| 02/01/2013 | 1.24 | 1.12 | 1.16 | 1,562,487 | 1,143 | 1,329,914 |
| 02/12/2012 | 1.14 | 1.10 | 1.13 | 419,159 | 363 | 374,698 |
| 01/11/2012 | 1.16 | 1.08 | 1.12 | 1,318,800 | 1,003 | 1,170,810 |
| 01/10/2012 | 1.14 | 1.09 | 1.13 | 922,470 | 738 | 831,943 |
| 02/09/2012 | 1.18 | 1.06 | 1.09 | 3,156,190 | 1,682 | 2,831,775 |
| 01/08/2012 | 1.13 | 1.06 | 1.13 | 738,393 | 761 | 671,920 |
| 01/07/2012 | 1.19 | 1.07 | 1.10 | 913,620 | 882 | 794,138 |
| 03/06/2012 | 1.11 | 1.05 | 1.06 | 736,259 | 547 | 684,688 |
| 01/05/2012 | 1.17 | 1.05 | 1.08 | 718,662 | 794 | 648,312 |
| 01/04/2012 | 1.26 | 1.14 | 1.15 | 1,668,990 | 1,116 | 1,368,334 |
| 01/03/2012 | 1.31 | 1.19 | 1.22 | 2,070,778 | 1,234 | 1,663,388 |
| 01/02/2012 | 1.27 | 1.19 | 1.20 | 889,761 | 718 | 714,498 |
| 02/01/2012 | 1.29 | 1.22 | 1.27 | 1,225,026 | 949 | 971,826 |
| 01/12/2011 | 1.34 | 1.17 | 1.24 | 5,395,513 | 2,569 | 4,257,880 |
| 01/11/2011 | 1.30 | 1.10 | 1.16 | 6,794,562 | 3,813 | 5,634,038 |
| 02/10/2011 | 1.18 | 0.95 | 1.16 | 2,326,923 | 2,056 | 2,113,553 |
| 04/09/2011 | 1.16 | 1.05 | 1.05 | 687,846 | 858 | 618,752 |
| 01/08/2011 | 1.33 | 1.10 | 1.11 | 1,367,817 | 1,437 | 1,185,957 |
| 03/07/2011 | 1.45 | 1.23 | 1.33 | 4,218,100 | 2,320 | 3,159,550 |