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 |
|---|---|---|---|---|---|---|
| 19/01/2022 | 1.18 | 1.18 | 1.18 | 590 | 1 | 500 |
| 18/01/2022 | 1.19 | 1.16 | 1.19 | 13,421 | 5 | 11,566 |
| 17/01/2022 | 1.16 | 1.16 | 1.16 | 847 | 1 | 730 |
| 16/01/2022 | 1.19 | 1.16 | 1.16 | 5,516 | 9 | 4,700 |
| 13/01/2022 | 1.19 | 1.19 | 1.19 | 60 | 1 | 50 |
| 12/01/2022 | 1.19 | 1.16 | 1.18 | 3,387 | 3 | 2,880 |
| 11/01/2022 | 1.19 | 1.17 | 1.19 | 7,066 | 12 | 6,035 |
| 10/01/2022 | 1.21 | 1.19 | 1.19 | 28,273 | 13 | 23,460 |
| 09/01/2022 | 1.19 | 1.18 | 1.18 | 3,927 | 9 | 3,321 |
| 06/01/2022 | 1.20 | 1.18 | 1.18 | 3,443 | 6 | 2,900 |
| 05/01/2022 | 1.21 | 1.18 | 1.21 | 6,427 | 10 | 5,421 |
| 04/01/2022 | 1.20 | 1.18 | 1.20 | 26,623 | 15 | 22,329 |
| 03/01/2022 | 1.18 | 1.18 | 1.18 | 839 | 11 | 711 |
| 02/01/2022 | 1.20 | 1.15 | 1.20 | 2,059 | 7 | 1,755 |
| 30/12/2021 | 1.15 | 1.15 | 1.15 | 3,573 | 11 | 3,107 |
| 29/12/2021 | 1.15 | 1.14 | 1.15 | 6,167 | 7 | 5,389 |
| 28/12/2021 | 1.15 | 1.13 | 1.15 | 15,689 | 22 | 13,779 |
| 27/12/2021 | 1.15 | 1.13 | 1.15 | 11,417 | 16 | 9,998 |
| 26/12/2021 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 23/12/2021 | 1.15 | 1.13 | 1.15 | 5,011 | 12 | 4,363 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/06/2008 | 4.65 | 4.45 | 4.60 | 201,891 | 94 | 44,424 |
| 22/06/2008 | 4.72 | 4.55 | 4.70 | 138,680 | 82 | 29,807 |
| 15/06/2008 | 4.85 | 4.66 | 4.73 | 469,357 | 156 | 99,705 |
| 08/06/2008 | 4.78 | 4.67 | 4.67 | 193,160 | 93 | 40,965 |
| 01/06/2008 | 4.82 | 4.70 | 4.75 | 302,720 | 67 | 63,598 |
| 26/05/2008 | 4.97 | 4.70 | 4.82 | 344,184 | 115 | 71,510 |
| 18/05/2008 | 4.72 | 4.62 | 4.72 | 546,520 | 60 | 116,437 |
| 11/05/2008 | 4.76 | 4.60 | 4.60 | 245,891 | 55 | 52,276 |
| 04/05/2008 | 4.74 | 4.61 | 4.74 | 91,843 | 45 | 19,542 |
| 27/04/2008 | 4.75 | 4.64 | 4.70 | 114,688 | 59 | 24,350 |
| 20/04/2008 | 4.70 | 4.60 | 4.70 | 64,797 | 44 | 13,886 |
| 13/04/2008 | 4.80 | 4.61 | 4.70 | 535,984 | 144 | 113,621 |
| 06/04/2008 | 4.85 | 4.70 | 4.75 | 86,711 | 65 | 18,142 |
| 30/03/2008 | 4.80 | 4.70 | 4.78 | 97,382 | 62 | 20,565 |
| 23/03/2008 | 4.73 | 4.60 | 4.70 | 156,637 | 59 | 33,369 |
| 16/03/2008 | 4.77 | 4.70 | 4.73 | 296,001 | 61 | 62,802 |
| 09/03/2008 | 4.80 | 4.70 | 4.72 | 291,131 | 115 | 61,623 |
| 02/03/2008 | 4.84 | 4.70 | 4.71 | 86,436 | 44 | 18,338 |
| 24/02/2008 | 4.85 | 4.61 | 4.85 | 127,368 | 62 | 27,281 |
| 17/02/2008 | 4.79 | 4.50 | 4.64 | 541,314 | 191 | 116,834 |