دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.14
سعر الإغلاق السابق 1.13
عدد العقود المنفذة 17
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.13
سعر الإفتتاح 1.13
عدد الأسهم 15,380
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.13
معدل السعر 1.13
P/E9.56
حجم التداول 17,393
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/09/2025 | 1.12 | 1.11 | 1.12 | 27,038 | 19 | 24,168 |
| 23/09/2025 | 1.13 | 1.11 | 1.13 | 22,295 | 52 | 19,878 |
| 22/09/2025 | 1.14 | 1.12 | 1.13 | 11,279 | 15 | 10,024 |
| 21/09/2025 | 1.16 | 1.12 | 1.16 | 31,308 | 62 | 27,684 |
| 18/09/2025 | 1.16 | 1.13 | 1.16 | 15,188 | 33 | 13,346 |
| 17/09/2025 | 1.18 | 1.15 | 1.18 | 32,516 | 36 | 28,026 |
| 16/09/2025 | 1.19 | 1.14 | 1.18 | 66,244 | 84 | 56,919 |
| 15/09/2025 | 1.15 | 1.12 | 1.15 | 106,675 | 78 | 93,908 |
| 14/09/2025 | 1.13 | 1.11 | 1.13 | 34,767 | 48 | 31,059 |
| 11/09/2025 | 1.13 | 1.12 | 1.13 | 18,986 | 31 | 16,839 |
| 10/09/2025 | 1.14 | 1.13 | 1.13 | 59,101 | 63 | 52,177 |
| 09/09/2025 | 1.16 | 1.09 | 1.13 | 40,662 | 83 | 36,769 |
| 08/09/2025 | 1.20 | 1.17 | 1.17 | 33,780 | 60 | 28,580 |
| 07/09/2025 | 1.19 | 1.18 | 1.18 | 6,863 | 25 | 5,812 |
| 03/09/2025 | 1.20 | 1.18 | 1.20 | 13,006 | 31 | 10,992 |
| 02/09/2025 | 1.21 | 1.20 | 1.21 | 5,415 | 9 | 4,512 |
| 01/09/2025 | 1.22 | 1.19 | 1.21 | 29,894 | 28 | 24,919 |
| 31/08/2025 | 1.23 | 1.20 | 1.22 | 50,046 | 71 | 41,062 |
| 28/08/2025 | 1.19 | 1.18 | 1.18 | 9,706 | 19 | 8,163 |
| 27/08/2025 | 1.20 | 1.19 | 1.19 | 4,227 | 12 | 3,535 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2025 | 1.23 | 1.16 | 1.17 | 123,153 | 132 | 103,764 |
| 10/08/2025 | 1.24 | 1.15 | 1.24 | 402,637 | 359 | 337,942 |
| 03/08/2025 | 1.15 | 1.13 | 1.14 | 56,477 | 58 | 49,601 |
| 27/07/2025 | 1.15 | 1.12 | 1.14 | 22,454 | 43 | 19,791 |
| 20/07/2025 | 1.15 | 1.12 | 1.15 | 85,409 | 97 | 75,069 |
| 13/07/2025 | 1.16 | 1.12 | 1.15 | 74,875 | 98 | 65,616 |
| 06/07/2025 | 1.16 | 1.13 | 1.16 | 27,165 | 85 | 23,701 |
| 29/06/2025 | 1.17 | 1.10 | 1.16 | 133,194 | 173 | 117,963 |
| 22/06/2025 | 1.18 | 1.13 | 1.18 | 27,146 | 47 | 23,453 |
| 15/06/2025 | 1.16 | 1.12 | 1.15 | 17,980 | 56 | 15,790 |
| 11/06/2025 | 1.17 | 1.14 | 1.17 | 30,331 | 30 | 26,231 |
| 01/06/2025 | 1.17 | 1.15 | 1.16 | 36,548 | 57 | 31,639 |
| 26/05/2025 | 1.18 | 1.15 | 1.17 | 39,209 | 46 | 33,743 |
| 18/05/2025 | 1.20 | 1.15 | 1.18 | 31,255 | 59 | 26,702 |
| 11/05/2025 | 1.21 | 1.13 | 1.21 | 80,941 | 94 | 69,420 |
| 04/05/2025 | 1.18 | 1.12 | 1.15 | 161,466 | 84 | 141,521 |
| 27/04/2025 | 1.19 | 1.15 | 1.19 | 20,007 | 33 | 17,236 |
| 20/04/2025 | 1.21 | 1.14 | 1.21 | 56,400 | 80 | 47,815 |
| 13/04/2025 | 1.18 | 1.14 | 1.17 | 18,162 | 39 | 15,677 |
| 06/04/2025 | 1.22 | 1.15 | 1.18 | 91,155 | 127 | 78,374 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2024 | 1.31 | 1.27 | 1.29 | 401,345 | 376 | 312,303 |
| 01/04/2024 | 1.42 | 1.27 | 1.30 | 1,494,770 | 1,002 | 1,116,787 |
| 03/03/2024 | 1.36 | 1.27 | 1.30 | 1,257,869 | 694 | 955,124 |
| 01/02/2024 | 1.33 | 1.25 | 1.32 | 788,517 | 601 | 608,331 |
| 02/01/2024 | 1.33 | 1.25 | 1.27 | 703,581 | 595 | 543,795 |
| 03/12/2023 | 1.39 | 1.26 | 1.32 | 1,535,327 | 904 | 1,160,411 |
| 01/11/2023 | 1.29 | 1.18 | 1.28 | 679,721 | 603 | 550,886 |
| 01/10/2023 | 1.28 | 1.18 | 1.18 | 638,002 | 564 | 523,103 |
| 03/09/2023 | 1.29 | 1.19 | 1.28 | 1,039,611 | 809 | 826,802 |
| 01/08/2023 | 1.29 | 1.16 | 1.21 | 946,745 | 950 | 770,796 |
| 02/07/2023 | 1.35 | 1.25 | 1.29 | 1,528,551 | 1,059 | 1,168,820 |
| 04/06/2023 | 1.36 | 1.24 | 1.33 | 3,109,434 | 2,160 | 2,378,409 |
| 01/05/2023 | 1.33 | 0.99 | 1.32 | 5,653,672 | 4,007 | 4,714,531 |
| 02/04/2023 | 1.10 | 1.03 | 1.05 | 447,967 | 522 | 419,651 |
| 01/03/2023 | 1.07 | 1.00 | 1.06 | 234,411 | 300 | 228,544 |
| 01/02/2023 | 1.10 | 1.02 | 1.04 | 515,276 | 478 | 489,084 |
| 02/01/2023 | 1.08 | 1.01 | 1.05 | 204,592 | 305 | 197,486 |
| 01/12/2022 | 1.07 | 1.00 | 1.07 | 177,398 | 240 | 173,894 |
| 01/11/2022 | 1.07 | 0.95 | 1.06 | 210,489 | 343 | 211,191 |
| 02/10/2022 | 1.06 | 0.95 | 1.01 | 264,283 | 368 | 264,036 |