العربية لصناعة المبيدات والأدوية البيطرية أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الأول
أعلى سعر 3.36
سعر الإغلاق السابق 3.27
عدد العقود المنفذة 8
القطاعالصناعات الكيماوية
ادنى سعر 3.25
سعر الإفتتاح 3.36
عدد الأسهم 2,150
Div2.53
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.26
معدل السعر 3.27
P/E10.25
حجم التداول 7,035
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/01/2026 | 3.07 | 3.06 | 3.06 | 66,551 | 22 | 21,704 |
| 15/01/2026 | 3.05 | 3.04 | 3.05 | 4,840 | 9 | 1,588 |
| 14/01/2026 | 3.07 | 3.04 | 3.04 | 2,002 | 8 | 658 |
| 13/01/2026 | 3.08 | 3.07 | 3.07 | 4,965 | 2 | 1,612 |
| 12/01/2026 | 3.09 | 3.05 | 3.09 | 73,916 | 16 | 24,022 |
| 11/01/2026 | 3.09 | 3.07 | 3.08 | 4,398 | 16 | 1,429 |
| 08/01/2026 | 3.06 | 3.00 | 3.06 | 29,488 | 20 | 9,720 |
| 07/01/2026 | 3.00 | 2.96 | 2.96 | 506 | 3 | 170 |
| 06/01/2026 | 3.00 | 3.00 | 3.00 | 1,896 | 3 | 632 |
| 05/01/2026 | 3.02 | 2.96 | 2.96 | 4,959 | 7 | 1,650 |
| 04/01/2026 | 3.00 | 2.98 | 3.00 | 56,811 | 7 | 19,064 |
| 31/12/2025 | 3.04 | 2.95 | 2.95 | 17,913 | 25 | 5,984 |
| 30/12/2025 | 3.00 | 3.00 | 3.00 | 255 | 3 | 85 |
| 28/12/2025 | 3.00 | 2.98 | 3.00 | 6,480 | 16 | 2,163 |
| 24/12/2025 | 2.99 | 2.92 | 2.99 | 4,606 | 12 | 1,564 |
| 23/12/2025 | 2.94 | 2.90 | 2.92 | 23,473 | 30 | 8,039 |
| 22/12/2025 | 2.96 | 2.93 | 2.94 | 5,538 | 14 | 1,882 |
| 21/12/2025 | 2.97 | 2.96 | 2.97 | 2,371 | 4 | 801 |
| 18/12/2025 | 2.98 | 2.95 | 2.98 | 7,964 | 8 | 2,691 |
| 17/12/2025 | 2.98 | 2.94 | 2.96 | 6,065 | 13 | 2,054 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2024 | 2.46 | 2.25 | 2.46 | 148,478 | 94 | 62,799 |
| 14/07/2024 | 2.28 | 2.20 | 2.25 | 41,741 | 33 | 18,726 |
| 08/07/2024 | 2.29 | 2.22 | 2.28 | 16,726 | 23 | 7,496 |
| 30/06/2024 | 2.29 | 2.23 | 2.27 | 21,021 | 26 | 9,350 |
| 23/06/2024 | 2.27 | 2.22 | 2.22 | 20,536 | 26 | 9,165 |
| 10/06/2024 | 2.38 | 2.24 | 2.31 | 87,373 | 70 | 37,660 |
| 02/06/2024 | 2.30 | 2.19 | 2.26 | 137,058 | 67 | 60,936 |
| 26/05/2024 | 2.23 | 2.18 | 2.22 | 16,868 | 15 | 7,700 |
| 19/05/2024 | 2.23 | 2.18 | 2.21 | 37,903 | 24 | 17,245 |
| 12/05/2024 | 2.22 | 2.18 | 2.21 | 8,179 | 20 | 3,720 |
| 05/05/2024 | 2.21 | 2.17 | 2.20 | 82,021 | 50 | 37,334 |
| 28/04/2024 | 2.20 | 2.15 | 2.19 | 55,396 | 43 | 25,623 |
| 21/04/2024 | 2.25 | 2.10 | 2.20 | 19,417 | 35 | 9,072 |
| 14/04/2024 | 2.25 | 2.20 | 2.24 | 86,175 | 57 | 38,654 |
| 07/04/2024 | 2.24 | 2.20 | 2.24 | 13,341 | 11 | 5,996 |
| 31/03/2024 | 2.24 | 2.18 | 2.23 | 87,904 | 89 | 39,741 |
| 24/03/2024 | 2.20 | 2.17 | 2.20 | 27,755 | 28 | 12,707 |
| 17/03/2024 | 2.20 | 2.17 | 2.19 | 49,018 | 33 | 22,446 |
| 10/03/2024 | 2.19 | 2.10 | 2.18 | 68,959 | 60 | 32,039 |
| 03/03/2024 | 2.23 | 2.20 | 2.20 | 15,942 | 21 | 7,232 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/12/2017 | 1.85 | 1.80 | 1.83 | 58,658 | 61 | 32,150 |
| 01/11/2017 | 1.88 | 1.84 | 1.85 | 62,744 | 61 | 33,852 |
| 01/10/2017 | 1.90 | 1.85 | 1.87 | 85,561 | 72 | 45,765 |
| 05/09/2017 | 1.93 | 1.88 | 1.90 | 32,550 | 37 | 17,106 |
| 01/08/2017 | 1.88 | 1.85 | 1.88 | 50,061 | 41 | 26,788 |
| 02/07/2017 | 1.91 | 1.85 | 1.85 | 99,231 | 91 | 53,032 |
| 01/06/2017 | 1.91 | 1.86 | 1.91 | 33,009 | 38 | 17,637 |
| 01/05/2017 | 1.88 | 1.83 | 1.86 | 107,475 | 80 | 58,011 |
| 02/04/2017 | 2.02 | 1.85 | 1.86 | 167,057 | 97 | 84,011 |
| 01/03/2017 | 2.02 | 1.97 | 1.99 | 443,109 | 122 | 223,543 |
| 01/02/2017 | 2.05 | 1.97 | 2.02 | 186,112 | 107 | 93,397 |
| 02/01/2017 | 2.04 | 1.94 | 1.99 | 195,392 | 147 | 99,228 |
| 01/12/2016 | 2.03 | 1.95 | 1.98 | 98,074 | 55 | 49,499 |
| 01/11/2016 | 2.06 | 1.97 | 1.98 | 302,588 | 200 | 150,009 |
| 03/10/2016 | 2.04 | 1.87 | 1.99 | 226,252 | 193 | 116,313 |
| 01/09/2016 | 1.98 | 1.86 | 1.94 | 422,299 | 171 | 220,783 |
| 01/08/2016 | 1.90 | 1.84 | 1.88 | 275,037 | 171 | 146,476 |
| 03/07/2016 | 1.95 | 1.79 | 1.91 | 348,822 | 184 | 187,963 |
| 01/06/2016 | 1.80 | 1.76 | 1.80 | 205,091 | 69 | 115,109 |
| 02/05/2016 | 1.84 | 1.70 | 1.79 | 252,766 | 167 | 142,739 |