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 |
|---|---|---|---|---|---|---|
| 17/12/2024 | 1.26 | 1.23 | 1.26 | 17,508 | 12 | 14,050 |
| 16/12/2024 | 1.26 | 1.23 | 1.26 | 15,555 | 11 | 12,469 |
| 15/12/2024 | 1.26 | 1.24 | 1.26 | 4,633 | 8 | 3,735 |
| 12/12/2024 | 1.26 | 1.24 | 1.26 | 17,319 | 14 | 13,870 |
| 11/12/2024 | 1.26 | 1.25 | 1.26 | 38,376 | 13 | 30,700 |
| 10/12/2024 | 1.25 | 1.24 | 1.25 | 456 | 4 | 367 |
| 09/12/2024 | 1.25 | 1.25 | 1.25 | 59 | 1 | 47 |
| 08/12/2024 | 1.25 | 1.24 | 1.25 | 36,703 | 17 | 29,425 |
| 05/12/2024 | 1.25 | 1.24 | 1.25 | 50,468 | 16 | 40,410 |
| 04/12/2024 | 1.25 | 1.24 | 1.25 | 2,149 | 4 | 1,732 |
| 03/12/2024 | 1.25 | 1.24 | 1.25 | 1,710 | 6 | 1,373 |
| 02/12/2024 | 1.27 | 1.24 | 1.27 | 177,309 | 13 | 141,885 |
| 01/12/2024 | 1.25 | 1.24 | 1.25 | 3,658 | 4 | 2,934 |
| 28/11/2024 | 1.25 | 1.25 | 1.25 | 4,333 | 5 | 3,466 |
| 27/11/2024 | 1.27 | 1.26 | 1.27 | 694 | 2 | 550 |
| 26/11/2024 | 1.26 | 1.24 | 1.26 | 15,132 | 6 | 12,045 |
| 25/11/2024 | 1.26 | 1.25 | 1.26 | 1,661 | 4 | 1,328 |
| 24/11/2024 | 1.27 | 1.25 | 1.27 | 1,345 | 4 | 1,072 |
| 21/11/2024 | 1.26 | 1.24 | 1.25 | 19,201 | 17 | 15,377 |
| 20/11/2024 | 1.27 | 1.26 | 1.27 | 3,260 | 8 | 2,587 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/02/2022 | 1.12 | 1.08 | 1.09 | 50,560 | 55 | 46,181 |
| 13/02/2022 | 1.17 | 1.11 | 1.12 | 34,585 | 61 | 30,901 |
| 06/02/2022 | 1.17 | 1.15 | 1.16 | 18,268 | 28 | 15,802 |
| 30/01/2022 | 1.19 | 1.17 | 1.19 | 11,434 | 19 | 9,764 |
| 23/01/2022 | 1.18 | 1.14 | 1.17 | 31,659 | 51 | 27,343 |
| 16/01/2022 | 1.19 | 1.15 | 1.15 | 31,673 | 24 | 27,296 |
| 09/01/2022 | 1.21 | 1.16 | 1.19 | 42,714 | 38 | 35,746 |
| 02/01/2022 | 1.21 | 1.15 | 1.18 | 39,392 | 49 | 33,116 |
| 26/12/2021 | 1.15 | 1.13 | 1.15 | 37,421 | 57 | 32,773 |
| 19/12/2021 | 1.16 | 1.13 | 1.15 | 39,061 | 61 | 34,010 |
| 12/12/2021 | 1.18 | 1.15 | 1.17 | 7,402 | 29 | 6,368 |
| 05/12/2021 | 1.20 | 1.17 | 1.18 | 16,891 | 36 | 14,332 |
| 28/11/2021 | 1.21 | 1.16 | 1.19 | 43,793 | 61 | 36,802 |
| 21/11/2021 | 1.23 | 1.20 | 1.21 | 32,621 | 49 | 26,859 |
| 14/11/2021 | 1.23 | 1.19 | 1.21 | 59,788 | 69 | 49,621 |
| 07/11/2021 | 1.23 | 1.21 | 1.23 | 29,239 | 41 | 23,901 |
| 31/10/2021 | 1.25 | 1.22 | 1.24 | 46,356 | 49 | 37,558 |
| 24/10/2021 | 1.25 | 1.24 | 1.24 | 47,698 | 51 | 38,390 |
| 17/10/2021 | 1.25 | 1.23 | 1.24 | 45,236 | 75 | 36,407 |
| 10/10/2021 | 1.26 | 1.23 | 1.23 | 31,665 | 47 | 25,492 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2009 | 3.70 | 3.40 | 3.51 | 304,243 | 223 | 85,833 |
| 01/03/2009 | 3.60 | 3.33 | 3.54 | 280,347 | 212 | 80,706 |
| 01/02/2009 | 3.70 | 3.45 | 3.65 | 192,538 | 205 | 54,242 |
| 04/01/2009 | 3.80 | 3.66 | 3.67 | 221,054 | 219 | 59,579 |
| 01/12/2008 | 3.88 | 3.52 | 3.76 | 138,514 | 168 | 37,644 |
| 02/11/2008 | 4.15 | 3.12 | 3.57 | 356,198 | 248 | 96,225 |
| 05/10/2008 | 4.15 | 3.40 | 3.80 | 714,435 | 413 | 183,268 |
| 01/09/2008 | 4.45 | 4.10 | 4.19 | 658,450 | 314 | 151,880 |
| 03/08/2008 | 4.69 | 4.32 | 4.40 | 469,144 | 232 | 105,815 |
| 01/07/2008 | 4.83 | 4.45 | 4.60 | 2,502,199 | 355 | 545,435 |
| 01/06/2008 | 4.85 | 4.47 | 4.55 | 1,187,359 | 440 | 252,580 |
| 04/05/2008 | 4.97 | 4.60 | 4.82 | 1,228,438 | 275 | 259,765 |
| 01/04/2008 | 4.85 | 4.60 | 4.70 | 846,186 | 351 | 179,244 |
| 02/03/2008 | 4.84 | 4.60 | 4.71 | 883,582 | 302 | 187,452 |
| 02/02/2008 | 4.85 | 4.50 | 4.85 | 1,235,698 | 423 | 263,551 |
| 02/01/2008 | 5.20 | 4.61 | 4.73 | 2,772,980 | 996 | 564,170 |
| 02/12/2007 | 4.85 | 4.38 | 4.64 | 2,364,108 | 963 | 513,400 |
| 01/11/2007 | 4.90 | 4.46 | 4.46 | 1,367,574 | 530 | 293,694 |
| 01/10/2007 | 4.99 | 4.61 | 4.88 | 1,378,082 | 436 | 285,258 |
| 02/09/2007 | 5.04 | 4.55 | 4.64 | 870,371 | 308 | 181,952 |