العربية لصناعة المبيدات والأدوية البيطرية أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الأول
أعلى سعر 3.80
سعر الإغلاق السابق 3.70
عدد العقود المنفذة 146
القطاعالصناعات الكيماوية
ادنى سعر 3.50
سعر الإفتتاح 3.70
عدد الأسهم 249,122
Div1.84
التغير عن سعر الإغلاق السابق -0.12
سعر الإغلاق 3.58
معدل السعر 3.55
P/E12.28
حجم التداول 883,042
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/04/2026 | 3.89 | 3.80 | 3.89 | 147,669 | 64 | 38,480 |
| 02/04/2026 | 3.80 | 3.79 | 3.80 | 67,708 | 34 | 17,818 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 25/02/2024 | 2.23 | 2.20 | 2.22 | 34,846 | 24 | 15,783 |
| 18/02/2024 | 2.24 | 2.21 | 2.23 | 29,322 | 25 | 13,195 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/04/2016 | 1.82 | 1.70 | 1.82 | 229,279 | 133 | 132,678 |
| 01/03/2016 | 1.79 | 1.70 | 1.70 | 219,089 | 189 | 126,275 |
| 01/02/2016 | 1.80 | 1.69 | 1.80 | 517,412 | 345 | 298,725 |
| 03/01/2016 | 1.82 | 1.70 | 1.73 | 546,103 | 300 | 313,365 |
| 01/12/2015 | 1.90 | 1.72 | 1.82 | 304,827 | 216 | 170,602 |
| 01/11/2015 | 1.91 | 1.84 | 1.90 | 26,190 | 36 | 13,931 |
| 01/10/2015 | 1.95 | 1.86 | 1.91 | 108,696 | 53 | 56,652 |
| 01/09/2015 | 1.99 | 1.82 | 1.95 | 199,253 | 197 | 103,494 |
| 02/08/2015 | 1.90 | 1.79 | 1.86 | 56,141 | 119 | 30,439 |
| 01/07/2015 | 1.91 | 1.77 | 1.86 | 124,499 | 94 | 68,973 |
| 01/06/2015 | 1.89 | 1.84 | 1.84 | 41,873 | 46 | 22,570 |
| 03/05/2015 | 1.92 | 1.76 | 1.87 | 115,954 | 115 | 63,885 |
| 01/04/2015 | 2.03 | 1.83 | 1.90 | 301,704 | 126 | 155,589 |
| 01/03/2015 | 2.09 | 1.97 | 2.03 | 144,699 | 111 | 71,939 |
| 01/02/2015 | 2.15 | 2.02 | 2.04 | 270,052 | 89 | 131,072 |