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 |
|---|---|---|---|---|---|---|
| 29/07/2025 | 1.15 | 1.14 | 1.15 | 3,496 | 7 | 3,067 |
| 28/07/2025 | 1.15 | 1.14 | 1.15 | 1,403 | 9 | 1,231 |
| 27/07/2025 | 1.15 | 1.15 | 1.15 | 12 | 2 | 10 |
| 24/07/2025 | 1.15 | 1.13 | 1.15 | 29,021 | 24 | 25,498 |
| 23/07/2025 | 1.15 | 1.14 | 1.15 | 4,877 | 7 | 4,259 |
| 22/07/2025 | 1.15 | 1.13 | 1.15 | 14,360 | 21 | 12,520 |
| 21/07/2025 | 1.14 | 1.12 | 1.14 | 32,669 | 32 | 28,832 |
| 20/07/2025 | 1.15 | 1.13 | 1.14 | 4,481 | 13 | 3,960 |
| 17/07/2025 | 1.15 | 1.12 | 1.15 | 23,643 | 29 | 20,898 |
| 16/07/2025 | 1.16 | 1.12 | 1.15 | 17,620 | 33 | 15,469 |
| 15/07/2025 | 1.16 | 1.14 | 1.15 | 24,959 | 10 | 21,723 |
| 14/07/2025 | 1.16 | 1.14 | 1.15 | 2,810 | 10 | 2,444 |
| 13/07/2025 | 1.16 | 1.14 | 1.16 | 5,842 | 16 | 5,082 |
| 10/07/2025 | 1.16 | 1.15 | 1.16 | 4,309 | 9 | 3,730 |
| 09/07/2025 | 1.16 | 1.14 | 1.15 | 2,261 | 12 | 1,967 |
| 08/07/2025 | 1.16 | 1.13 | 1.16 | 9,672 | 26 | 8,435 |
| 07/07/2025 | 1.15 | 1.13 | 1.14 | 4,065 | 23 | 3,564 |
| 06/07/2025 | 1.16 | 1.14 | 1.15 | 6,858 | 15 | 6,005 |
| 03/07/2025 | 1.16 | 1.14 | 1.16 | 4,270 | 20 | 3,735 |
| 02/07/2025 | 1.15 | 1.13 | 1.14 | 26,705 | 41 | 23,443 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2024 | 1.29 | 1.27 | 1.28 | 102,951 | 138 | 80,816 |
| 11/08/2024 | 1.31 | 1.28 | 1.30 | 137,019 | 113 | 106,122 |
| 04/08/2024 | 1.31 | 1.27 | 1.29 | 43,293 | 71 | 33,653 |
| 28/07/2024 | 1.35 | 1.28 | 1.31 | 114,383 | 93 | 86,681 |
| 21/07/2024 | 1.35 | 1.31 | 1.35 | 236,270 | 215 | 176,906 |
| 14/07/2024 | 1.36 | 1.30 | 1.34 | 804,895 | 573 | 602,458 |
| 08/07/2024 | 1.32 | 1.26 | 1.31 | 178,384 | 193 | 138,042 |
| 30/06/2024 | 1.28 | 1.26 | 1.27 | 81,250 | 79 | 63,797 |
| 23/06/2024 | 1.31 | 1.27 | 1.29 | 368,329 | 139 | 287,487 |
| 10/06/2024 | 1.32 | 1.29 | 1.30 | 128,941 | 98 | 99,160 |
| 02/06/2024 | 1.31 | 1.27 | 1.31 | 243,646 | 165 | 187,960 |
| 26/05/2024 | 1.31 | 1.27 | 1.29 | 237,342 | 130 | 184,741 |
| 19/05/2024 | 1.30 | 1.28 | 1.30 | 41,997 | 49 | 32,632 |
| 12/05/2024 | 1.31 | 1.28 | 1.30 | 53,978 | 94 | 41,754 |
| 05/05/2024 | 1.30 | 1.27 | 1.30 | 66,390 | 94 | 51,905 |
| 28/04/2024 | 1.31 | 1.28 | 1.30 | 277,873 | 113 | 215,262 |
| 21/04/2024 | 1.41 | 1.30 | 1.31 | 392,912 | 256 | 293,397 |
| 14/04/2024 | 1.42 | 1.32 | 1.40 | 672,559 | 523 | 491,819 |
| 07/04/2024 | 1.33 | 1.30 | 1.33 | 12,614 | 22 | 9,590 |
| 31/03/2024 | 1.32 | 1.27 | 1.32 | 220,865 | 118 | 170,790 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 1.17 | 1.01 | 1.16 | 329,268 | 487 | 295,965 |
| 04/08/2020 | 1.05 | 1.00 | 1.02 | 68,497 | 140 | 67,562 |
| 01/07/2020 | 1.09 | 0.96 | 1.00 | 172,644 | 230 | 171,978 |
| 01/06/2020 | 1.01 | 0.93 | 0.99 | 73,717 | 171 | 76,596 |
| 10/05/2020 | 1.00 | 0.93 | 0.95 | 32,238 | 13 | 32,754 |
| 01/03/2020 | 1.03 | 0.97 | 1.01 | 130,536 | 164 | 131,211 |
| 02/02/2020 | 1.14 | 0.91 | 1.03 | 173,366 | 333 | 173,559 |
| 02/01/2020 | 1.21 | 1.03 | 1.13 | 120,940 | 283 | 105,836 |
| 01/12/2019 | 1.16 | 1.01 | 1.06 | 161,237 | 286 | 152,713 |
| 03/11/2019 | 1.35 | 1.06 | 1.14 | 578,632 | 813 | 479,381 |
| 01/10/2019 | 1.16 | 0.98 | 1.14 | 209,330 | 363 | 191,618 |
| 01/09/2019 | 1.02 | 0.97 | 0.98 | 67,007 | 52 | 67,417 |
| 01/08/2019 | 1.00 | 0.97 | 1.00 | 56,731 | 74 | 57,527 |
| 01/07/2019 | 1.07 | 0.97 | 0.97 | 229,687 | 197 | 221,452 |
| 02/06/2019 | 1.12 | 1.05 | 1.08 | 74,810 | 106 | 69,027 |
| 01/05/2019 | 1.15 | 1.11 | 1.12 | 953,858 | 186 | 844,217 |
| 01/04/2019 | 1.20 | 1.10 | 1.13 | 3,113,713 | 573 | 2,679,097 |
| 03/03/2019 | 1.18 | 1.08 | 1.11 | 253,089 | 403 | 224,777 |
| 03/02/2019 | 1.18 | 1.03 | 1.08 | 547,326 | 709 | 495,318 |
| 02/01/2019 | 1.11 | 0.93 | 1.07 | 497,448 | 749 | 482,971 |