العربية لصناعة المبيدات والأدوية البيطرية أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 3.82
سعر الإغلاق السابق 3.81
عدد العقود المنفذة 6
القطاعالصناعات الكيماوية
ادنى سعر 3.80
سعر الإفتتاح 3.80
عدد الأسهم 534
Div2.17
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 3.81
معدل السعر 3.81
P/E11.06
حجم التداول 2,033
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 3.82 | 3.80 | 3.81 | 2,033 | 6 | 534 |
| 05/08/2026 | 3.82 | 3.77 | 3.81 | 4,681 | 8 | 1,227 |
| 04/08/2026 | 3.82 | 3.79 | 3.80 | 8,172 | 11 | 2,151 |
| 03/08/2026 | 3.82 | 3.79 | 3.80 | 33,110 | 25 | 8,710 |
| 02/08/2026 | 3.82 | 3.78 | 3.78 | 17,358 | 16 | 4,577 |
| 30/07/2026 | 3.85 | 3.71 | 3.78 | 80,572 | 71 | 21,228 |
| 29/07/2026 | 3.85 | 3.50 | 3.75 | 73,002 | 81 | 19,689 |
| 28/07/2026 | 3.59 | 3.49 | 3.59 | 21,855 | 24 | 6,250 |
| 26/07/2026 | 3.48 | 3.45 | 3.46 | 21,278 | 20 | 6,152 |
| 23/07/2026 | 3.45 | 3.39 | 3.44 | 17,248 | 16 | 5,040 |
| 22/07/2026 | 3.38 | 3.37 | 3.38 | 759 | 5 | 225 |
| 21/07/2026 | 3.35 | 3.34 | 3.35 | 8,700 | 8 | 2,600 |
| 20/07/2026 | 3.34 | 3.30 | 3.34 | 8,063 | 14 | 2,440 |
| 16/07/2026 | 3.32 | 3.31 | 3.31 | 17,866 | 10 | 5,390 |
| 15/07/2026 | 3.33 | 3.30 | 3.30 | 3,986 | 13 | 1,201 |
| 14/07/2026 | 3.31 | 3.27 | 3.30 | 1,810 | 7 | 550 |
| 13/07/2026 | 3.21 | 3.21 | 3.21 | 321 | 2 | 100 |
| 12/07/2026 | 3.21 | 3.20 | 3.21 | 3,742 | 7 | 1,166 |
| 09/07/2026 | 3.21 | 3.20 | 3.21 | 4,201 | 12 | 1,312 |
| 08/07/2026 | 3.23 | 3.23 | 3.23 | 11,544 | 6 | 3,574 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 3.82 | 3.77 | 3.81 | 65,353 | 66 | 17,199 |
| 26/07/2026 | 3.85 | 3.45 | 3.78 | 196,708 | 196 | 53,319 |
| 19/07/2026 | 3.45 | 3.30 | 3.44 | 34,771 | 43 | 10,305 |
| 12/07/2026 | 3.33 | 3.20 | 3.31 | 27,725 | 39 | 8,407 |
| 05/07/2026 | 3.32 | 3.20 | 3.21 | 18,083 | 23 | 5,592 |
| 28/06/2026 | 3.33 | 3.19 | 3.25 | 70,417 | 36 | 21,968 |
| 21/06/2026 | 3.40 | 3.25 | 3.26 | 62,997 | 47 | 19,149 |
| 14/06/2026 | 3.43 | 3.27 | 3.27 | 42,617 | 40 | 12,957 |
| 07/06/2026 | 3.44 | 3.15 | 3.26 | 95,633 | 151 | 29,485 |
| 31/05/2026 | 3.95 | 3.33 | 3.35 | 109,684 | 192 | 30,850 |
| 24/05/2026 | 4.53 | 4.45 | 4.53 | 35,774 | 32 | 7,948 |
| 17/05/2026 | 4.49 | 4.10 | 4.49 | 130,730 | 163 | 29,828 |
| 10/05/2026 | 4.14 | 3.97 | 4.02 | 77,649 | 59 | 19,302 |
| 03/05/2026 | 4.38 | 4.00 | 4.00 | 130,099 | 110 | 31,887 |
| 26/04/2026 | 4.39 | 4.13 | 4.36 | 28,878 | 41 | 6,662 |
| 19/04/2026 | 4.31 | 3.92 | 4.15 | 59,838 | 50 | 14,182 |
| 12/04/2026 | 4.00 | 3.88 | 3.99 | 59,088 | 45 | 14,922 |
| 05/04/2026 | 4.01 | 3.65 | 3.92 | 176,832 | 107 | 46,190 |
| 29/03/2026 | 3.82 | 3.76 | 3.80 | 1,170,741 | 104 | 307,987 |
| 24/03/2026 | 3.84 | 3.70 | 3.81 | 18,693 | 24 | 4,972 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 3.85 | 3.20 | 3.78 | 289,430 | 312 | 81,412 |
| 01/06/2026 | 3.95 | 3.15 | 3.19 | 351,296 | 423 | 105,940 |
| 03/05/2026 | 4.53 | 3.78 | 3.85 | 392,160 | 396 | 93,645 |
| 01/04/2026 | 4.39 | 3.65 | 4.36 | 406,064 | 288 | 103,371 |
| 01/03/2026 | 3.85 | 3.51 | 3.81 | 1,282,731 | 200 | 338,024 |
| 01/02/2026 | 4.01 | 3.57 | 3.74 | 1,130,247 | 776 | 300,428 |
| 04/01/2026 | 3.38 | 2.96 | 3.38 | 923,047 | 316 | 298,019 |
| 01/12/2025 | 3.05 | 2.86 | 2.95 | 249,070 | 263 | 84,715 |
| 02/11/2025 | 2.90 | 2.77 | 2.86 | 1,268,567 | 322 | 449,901 |
| 01/10/2025 | 2.95 | 2.73 | 2.80 | 498,278 | 411 | 177,602 |
| 01/09/2025 | 2.82 | 2.70 | 2.82 | 435,740 | 217 | 158,676 |
| 03/08/2025 | 2.79 | 2.70 | 2.74 | 264,170 | 261 | 97,170 |
| 01/07/2025 | 2.88 | 2.67 | 2.77 | 881,342 | 365 | 322,980 |
| 01/06/2025 | 2.95 | 2.75 | 2.80 | 448,453 | 150 | 159,201 |
| 04/05/2025 | 2.89 | 2.63 | 2.89 | 447,219 | 128 | 163,988 |
| 03/04/2025 | 2.80 | 2.58 | 2.80 | 77,751 | 129 | 28,922 |
| 02/03/2025 | 2.80 | 2.69 | 2.71 | 64,973 | 64 | 23,873 |
| 02/02/2025 | 2.90 | 2.64 | 2.72 | 385,727 | 143 | 144,009 |
| 02/01/2025 | 2.80 | 2.47 | 2.70 | 247,552 | 198 | 94,448 |
| 01/12/2024 | 2.70 | 2.46 | 2.48 | 463,691 | 161 | 181,249 |