العربية لصناعة المبيدات والأدوية البيطرية أسعار تاريخية
مؤشر الأداء 11/08/2026
السوق الأول
أعلى سعر 4.25
سعر الإغلاق السابق 3.99
عدد العقود المنفذة 85
القطاعالصناعات الكيماوية
ادنى سعر 4.00
سعر الإفتتاح 4.00
عدد الأسهم 24,859
Div1.94
التغير عن سعر الإغلاق السابق 0.26
سعر الإغلاق 4.25
معدل السعر 4.16
P/E12.34
حجم التداول 103,309
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/05/2026 | 4.09 | 4.07 | 4.07 | 8,294 | 14 | 2,033 |
| 05/05/2026 | 4.09 | 4.07 | 4.08 | 4,375 | 5 | 1,070 |
| 04/05/2026 | 4.29 | 4.08 | 4.08 | 35,344 | 40 | 8,526 |
| 03/05/2026 | 4.38 | 4.25 | 4.26 | 15,195 | 20 | 3,551 |
| 29/04/2026 | 4.36 | 4.13 | 4.36 | 6,335 | 19 | 1,471 |
| 28/04/2026 | 4.35 | 4.35 | 4.35 | 22 | 2 | 5 |
| 27/04/2026 | 4.30 | 4.27 | 4.30 | 3,004 | 3 | 700 |
| 26/04/2026 | 4.39 | 4.25 | 4.39 | 19,517 | 17 | 4,486 |
| 22/04/2026 | 4.31 | 4.13 | 4.15 | 44,171 | 31 | 10,303 |
| 21/04/2026 | 4.12 | 4.00 | 4.12 | 10,262 | 12 | 2,520 |
| 20/04/2026 | 4.00 | 3.99 | 4.00 | 3,432 | 5 | 859 |
| 19/04/2026 | 3.95 | 3.92 | 3.92 | 1,972 | 2 | 500 |
| 16/04/2026 | 3.99 | 3.99 | 3.99 | 219 | 2 | 55 |
| 15/04/2026 | 4.00 | 3.88 | 4.00 | 19,623 | 15 | 4,920 |
| 14/04/2026 | 3.97 | 3.89 | 3.97 | 34,751 | 25 | 8,802 |
| 13/04/2026 | 3.93 | 3.92 | 3.92 | 3,989 | 2 | 1,015 |
| 12/04/2026 | 3.89 | 3.89 | 3.89 | 506 | 1 | 130 |
| 09/04/2026 | 4.01 | 3.76 | 3.92 | 11,208 | 18 | 2,918 |
| 08/04/2026 | 3.80 | 3.74 | 3.80 | 8,600 | 5 | 2,272 |
| 07/04/2026 | 3.75 | 3.65 | 3.71 | 9,356 | 20 | 2,520 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2025 | 2.92 | 2.88 | 2.92 | 15,856 | 17 | 5,468 |
| 01/06/2025 | 2.89 | 2.81 | 2.84 | 21,740 | 15 | 7,700 |
| 26/05/2025 | 2.89 | 2.83 | 2.89 | 29,714 | 21 | 10,351 |
| 18/05/2025 | 2.89 | 2.79 | 2.89 | 29,693 | 47 | 10,542 |
| 11/05/2025 | 2.79 | 2.70 | 2.76 | 368,992 | 40 | 136,374 |
| 04/05/2025 | 2.85 | 2.63 | 2.75 | 18,820 | 20 | 6,721 |
| 27/04/2025 | 2.80 | 2.58 | 2.80 | 20,286 | 36 | 7,765 |
| 20/04/2025 | 2.65 | 2.61 | 2.61 | 2,114 | 16 | 801 |
| 13/04/2025 | 2.77 | 2.69 | 2.76 | 36,547 | 42 | 13,457 |
| 06/04/2025 | 2.77 | 2.69 | 2.74 | 18,258 | 33 | 6,699 |
| 03/04/2025 | 2.73 | 2.73 | 2.73 | 546 | 2 | 200 |
| 23/03/2025 | 2.80 | 2.69 | 2.71 | 17,868 | 27 | 6,542 |
| 16/03/2025 | 2.74 | 2.71 | 2.72 | 11,040 | 16 | 4,051 |
| 09/03/2025 | 2.73 | 2.71 | 2.71 | 35,803 | 16 | 13,184 |
| 02/03/2025 | 2.74 | 2.72 | 2.72 | 262 | 5 | 96 |
| 23/02/2025 | 2.75 | 2.70 | 2.72 | 1,266 | 11 | 465 |
| 16/02/2025 | 2.75 | 2.66 | 2.75 | 14,689 | 18 | 5,378 |
| 09/02/2025 | 2.80 | 2.66 | 2.68 | 23,343 | 36 | 8,613 |
| 02/02/2025 | 2.90 | 2.64 | 2.74 | 346,429 | 78 | 129,553 |
| 26/01/2025 | 2.80 | 2.60 | 2.70 | 155,139 | 105 | 58,431 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2021 | 2.94 | 2.32 | 2.38 | 135,519 | 166 | 50,247 |
| 01/06/2021 | 2.91 | 2.80 | 2.86 | 153,351 | 152 | 53,871 |
| 02/05/2021 | 2.94 | 2.83 | 2.83 | 146,449 | 197 | 50,723 |
| 01/04/2021 | 2.92 | 2.61 | 2.92 | 138,271 | 81 | 50,745 |
| 01/03/2021 | 2.92 | 2.76 | 2.80 | 1,603,884 | 127 | 562,421 |
| 01/02/2021 | 2.95 | 2.63 | 2.84 | 380,351 | 255 | 137,598 |
| 03/01/2021 | 2.67 | 2.22 | 2.63 | 382,661 | 220 | 153,868 |
| 01/12/2020 | 2.22 | 2.18 | 2.22 | 166,518 | 119 | 75,814 |
| 01/11/2020 | 2.21 | 2.10 | 2.21 | 118,658 | 90 | 54,815 |
| 01/10/2020 | 2.14 | 1.95 | 2.13 | 351,986 | 128 | 172,989 |
| 01/09/2020 | 1.99 | 1.92 | 1.96 | 141,056 | 119 | 72,721 |
| 04/08/2020 | 1.98 | 1.91 | 1.92 | 269,857 | 126 | 138,633 |
| 01/07/2020 | 1.98 | 1.77 | 1.98 | 798,467 | 284 | 430,764 |
| 01/06/2020 | 1.93 | 1.75 | 1.80 | 504,266 | 120 | 279,637 |
| 10/05/2020 | 1.89 | 1.77 | 1.89 | 337,652 | 69 | 182,270 |
| 01/03/2020 | 1.81 | 1.77 | 1.81 | 127,331 | 89 | 70,786 |
| 02/02/2020 | 1.83 | 1.79 | 1.82 | 346,061 | 125 | 190,828 |
| 02/01/2020 | 1.86 | 1.78 | 1.83 | 308,032 | 127 | 169,458 |
| 01/12/2019 | 1.84 | 1.78 | 1.81 | 343,264 | 109 | 189,999 |
| 03/11/2019 | 1.80 | 1.75 | 1.80 | 297,014 | 136 | 167,347 |