آفاق للطاقة أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.21
سعر الإغلاق السابق 2.20
عدد العقود المنفذة 115
القطاعالطاقة و المنافع
ادنى سعر 2.17
سعر الإفتتاح 2.20
عدد الأسهم 477,097
Div5.71
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.19
معدل السعر 2.19
P/E11.25
حجم التداول 1,046,849
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2025 | 1.79 | 1.77 | 1.79 | 12,434 | 16 | 6,985 |
| 30/06/2025 | 1.79 | 1.75 | 1.78 | 77,136 | 72 | 43,545 |
| 29/06/2025 | 1.79 | 1.76 | 1.79 | 20,925 | 32 | 11,794 |
| 25/06/2025 | 1.79 | 1.77 | 1.79 | 44,712 | 21 | 25,131 |
| 24/06/2025 | 1.79 | 1.77 | 1.79 | 4,517 | 17 | 2,543 |
| 23/06/2025 | 1.79 | 1.74 | 1.79 | 1,576,297 | 102 | 891,286 |
| 22/06/2025 | 1.75 | 1.73 | 1.75 | 6,820 | 10 | 3,920 |
| 19/06/2025 | 1.74 | 1.73 | 1.74 | 16,537 | 12 | 9,550 |
| 18/06/2025 | 1.75 | 1.73 | 1.75 | 6,620 | 6 | 3,820 |
| 17/06/2025 | 1.75 | 1.73 | 1.75 | 11,789 | 19 | 6,773 |
| 16/06/2025 | 1.74 | 1.71 | 1.74 | 417,395 | 33 | 242,623 |
| 15/06/2025 | 1.73 | 1.70 | 1.72 | 27,852 | 31 | 16,236 |
| 12/06/2025 | 1.75 | 1.74 | 1.74 | 11,650 | 14 | 6,692 |
| 11/06/2025 | 1.76 | 1.73 | 1.75 | 20,090 | 17 | 11,550 |
| 04/06/2025 | 1.77 | 1.73 | 1.76 | 8,162 | 21 | 4,688 |
| 03/06/2025 | 1.78 | 1.76 | 1.76 | 374,998 | 25 | 211,947 |
| 02/06/2025 | 1.79 | 1.75 | 1.79 | 106,331 | 116 | 59,867 |
| 01/06/2025 | 1.78 | 1.71 | 1.76 | 109,408 | 115 | 62,896 |
| 29/05/2025 | 1.70 | 1.69 | 1.70 | 23,287 | 26 | 13,752 |
| 28/05/2025 | 1.69 | 1.68 | 1.69 | 41,866 | 32 | 24,852 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/06/2024 | 1.77 | 1.70 | 1.73 | 644,164 | 123 | 374,161 |
| 10/06/2024 | 1.77 | 1.71 | 1.77 | 1,032,618 | 102 | 596,217 |
| 02/06/2024 | 1.78 | 1.63 | 1.76 | 284,787 | 368 | 167,805 |
| 26/05/2024 | 1.66 | 1.62 | 1.65 | 42,546 | 78 | 25,953 |
| 19/05/2024 | 1.66 | 1.62 | 1.66 | 872,693 | 157 | 528,525 |
| 12/05/2024 | 1.64 | 1.57 | 1.64 | 1,088,814 | 192 | 675,719 |
| 05/05/2024 | 1.64 | 1.56 | 1.58 | 652,284 | 238 | 409,418 |
| 28/04/2024 | 1.75 | 1.60 | 1.64 | 2,176,629 | 182 | 1,298,421 |
| 21/04/2024 | 1.78 | 1.72 | 1.75 | 1,503,977 | 249 | 858,986 |
| 14/04/2024 | 1.83 | 1.70 | 1.78 | 984,747 | 301 | 568,992 |
| 07/04/2024 | 1.85 | 1.77 | 1.81 | 284,420 | 57 | 159,652 |
| 31/03/2024 | 1.81 | 1.75 | 1.78 | 66,424 | 115 | 37,131 |
| 24/03/2024 | 1.95 | 1.80 | 1.80 | 1,434,530 | 201 | 742,445 |
| 17/03/2024 | 1.97 | 1.92 | 1.93 | 744,774 | 88 | 383,733 |
| 10/03/2024 | 1.97 | 1.94 | 1.96 | 2,925,000 | 142 | 1,493,737 |
| 03/03/2024 | 1.95 | 1.88 | 1.95 | 212,499 | 259 | 112,070 |
| 25/02/2024 | 1.94 | 1.89 | 1.92 | 574,493 | 136 | 299,581 |
| 18/02/2024 | 2.00 | 1.91 | 1.93 | 132,748 | 163 | 68,242 |
| 11/02/2024 | 2.01 | 1.97 | 2.01 | 67,360 | 113 | 33,825 |
| 04/02/2024 | 1.99 | 1.93 | 1.98 | 505,575 | 141 | 260,031 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2019 | 1.57 | 1.25 | 1.31 | 445,273 | 264 | 327,998 |
| 03/03/2019 | 1.78 | 1.32 | 1.51 | 1,110,766 | 743 | 725,289 |
| 03/02/2019 | 1.89 | 1.74 | 1.75 | 824,720 | 305 | 447,802 |
| 02/01/2019 | 1.89 | 1.72 | 1.85 | 780,501 | 375 | 424,039 |
| 02/12/2018 | 2.03 | 1.82 | 1.89 | 672,835 | 117 | 341,811 |
| 01/11/2018 | 2.23 | 1.83 | 1.90 | 1,075,856 | 583 | 527,372 |
| 01/10/2018 | 2.07 | 1.95 | 2.03 | 1,502,842 | 303 | 741,203 |
| 02/09/2018 | 2.00 | 1.93 | 1.97 | 375,800 | 167 | 190,896 |
| 01/08/2018 | 1.97 | 1.78 | 1.96 | 967,542 | 392 | 497,606 |
| 01/07/2018 | 1.99 | 1.70 | 1.82 | 929,664 | 559 | 503,351 |
| 03/06/2018 | 2.09 | 1.90 | 1.90 | 340,161 | 382 | 171,013 |
| 02/05/2018 | 2.24 | 2.00 | 2.15 | 563,697 | 502 | 266,174 |
| 01/04/2018 | 2.47 | 2.24 | 2.24 | 387,532 | 327 | 161,662 |
| 01/03/2018 | 2.47 | 2.40 | 2.47 | 441,070 | 269 | 181,393 |
| 01/02/2018 | 2.51 | 2.30 | 2.45 | 777,898 | 542 | 322,323 |
| 02/01/2018 | 2.35 | 2.26 | 2.33 | 454,976 | 224 | 198,832 |
| 03/12/2017 | 2.35 | 2.20 | 2.34 | 476,916 | 226 | 209,892 |
| 01/11/2017 | 2.35 | 2.25 | 2.34 | 435,670 | 184 | 190,524 |
| 01/10/2017 | 2.36 | 2.23 | 2.34 | 628,069 | 257 | 273,755 |
| 05/09/2017 | 2.40 | 2.27 | 2.31 | 344,132 | 284 | 148,089 |