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 |
|---|---|---|---|---|---|---|
| 13/02/2025 | 1.26 | 1.25 | 1.26 | 37,804 | 14 | 30,175 |
| 12/02/2025 | 1.27 | 1.26 | 1.27 | 10,082 | 5 | 8,000 |
| 11/02/2025 | 1.26 | 1.26 | 1.26 | 985 | 3 | 782 |
| 10/02/2025 | 1.26 | 1.25 | 1.26 | 20,499 | 12 | 16,331 |
| 09/02/2025 | 1.25 | 1.25 | 1.25 | 20,836 | 5 | 16,669 |
| 06/02/2025 | 1.26 | 1.25 | 1.26 | 32,678 | 5 | 25,936 |
| 05/02/2025 | 1.27 | 1.25 | 1.27 | 19,530 | 11 | 15,539 |
| 04/02/2025 | 1.27 | 1.25 | 1.27 | 37,630 | 16 | 29,781 |
| 03/02/2025 | 1.27 | 1.26 | 1.26 | 4,149 | 7 | 3,277 |
| 02/02/2025 | 1.28 | 1.26 | 1.27 | 34,296 | 25 | 27,103 |
| 30/01/2025 | 1.27 | 1.26 | 1.27 | 5,029 | 7 | 3,991 |
| 29/01/2025 | 1.27 | 1.26 | 1.27 | 8,696 | 13 | 6,900 |
| 28/01/2025 | 1.27 | 1.26 | 1.27 | 2,200 | 5 | 1,745 |
| 27/01/2025 | 1.27 | 1.26 | 1.27 | 14,677 | 19 | 11,600 |
| 26/01/2025 | 1.28 | 1.26 | 1.27 | 193,342 | 48 | 151,623 |
| 23/01/2025 | 1.27 | 1.26 | 1.26 | 19,585 | 19 | 15,439 |
| 22/01/2025 | 1.26 | 1.26 | 1.26 | 21,763 | 9 | 17,272 |
| 21/01/2025 | 1.26 | 1.25 | 1.25 | 48,763 | 9 | 39,010 |
| 20/01/2025 | 1.26 | 1.24 | 1.26 | 13,804 | 16 | 11,033 |
| 19/01/2025 | 1.26 | 1.24 | 1.25 | 38,547 | 25 | 30,720 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2022 | 1.09 | 1.05 | 1.06 | 50,859 | 133 | 47,861 |
| 04/09/2022 | 1.10 | 1.06 | 1.07 | 31,537 | 66 | 29,233 |
| 28/08/2022 | 1.12 | 1.08 | 1.10 | 35,213 | 57 | 32,191 |
| 21/08/2022 | 1.13 | 1.09 | 1.11 | 47,996 | 75 | 43,169 |
| 14/08/2022 | 1.13 | 1.07 | 1.12 | 73,609 | 122 | 67,154 |
| 07/08/2022 | 1.15 | 1.08 | 1.10 | 158,623 | 252 | 141,842 |
| 31/07/2022 | 1.17 | 1.05 | 1.12 | 252,158 | 354 | 229,903 |
| 24/07/2022 | 1.20 | 1.08 | 1.17 | 824,887 | 1,001 | 725,101 |
| 17/07/2022 | 1.10 | 0.98 | 1.09 | 293,349 | 270 | 270,255 |
| 13/07/2022 | 0.99 | 0.95 | 0.99 | 13,676 | 26 | 14,145 |
| 03/07/2022 | 1.00 | 0.96 | 0.98 | 115,753 | 147 | 118,956 |
| 26/06/2022 | 1.00 | 0.98 | 0.99 | 13,291 | 25 | 13,389 |
| 19/06/2022 | 1.02 | 0.98 | 0.98 | 9,540 | 30 | 9,584 |
| 12/06/2022 | 1.02 | 0.97 | 1.01 | 43,784 | 71 | 44,490 |
| 05/06/2022 | 1.00 | 0.99 | 0.99 | 3,673 | 9 | 3,709 |
| 29/05/2022 | 1.01 | 0.98 | 1.01 | 82,410 | 41 | 82,545 |
| 22/05/2022 | 1.01 | 1.00 | 1.00 | 18,419 | 28 | 18,398 |
| 15/05/2022 | 1.03 | 1.00 | 1.00 | 52,931 | 51 | 52,666 |
| 08/05/2022 | 1.03 | 0.99 | 1.01 | 67,771 | 71 | 67,728 |
| 24/04/2022 | 1.03 | 1.00 | 1.03 | 35,670 | 40 | 35,040 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2012 | 2.30 | 2.07 | 2.12 | 232,206 | 272 | 107,452 |
| 01/03/2012 | 2.35 | 2.11 | 2.20 | 167,602 | 208 | 75,204 |
| 01/02/2012 | 2.50 | 2.05 | 2.15 | 400,325 | 373 | 179,747 |
| 02/01/2012 | 2.48 | 2.28 | 2.46 | 138,072 | 204 | 58,238 |
| 01/12/2011 | 2.39 | 2.20 | 2.35 | 451,961 | 429 | 198,266 |
| 01/11/2011 | 3.00 | 2.23 | 2.26 | 477,115 | 554 | 188,784 |
| 02/10/2011 | 3.07 | 2.95 | 3.04 | 147,067 | 138 | 48,866 |
| 04/09/2011 | 3.21 | 2.95 | 3.07 | 178,056 | 229 | 58,986 |
| 01/08/2011 | 3.45 | 3.25 | 3.42 | 195,310 | 147 | 57,944 |
| 03/07/2011 | 3.50 | 3.36 | 3.45 | 135,939 | 154 | 39,869 |
| 01/06/2011 | 3.70 | 3.45 | 3.48 | 447,669 | 259 | 126,823 |
| 02/05/2011 | 3.75 | 3.50 | 3.70 | 276,472 | 178 | 75,629 |
| 03/04/2011 | 3.80 | 3.36 | 3.50 | 187,427 | 205 | 51,672 |
| 01/03/2011 | 3.74 | 3.60 | 3.68 | 137,937 | 130 | 37,533 |
| 01/02/2011 | 3.76 | 3.60 | 3.71 | 217,310 | 145 | 58,694 |
| 02/01/2011 | 3.99 | 3.61 | 3.66 | 280,834 | 294 | 73,694 |
| 01/12/2010 | 3.95 | 3.75 | 3.80 | 256,014 | 186 | 66,649 |
| 01/11/2010 | 4.01 | 3.75 | 3.98 | 482,709 | 390 | 122,211 |
| 03/10/2010 | 3.82 | 3.65 | 3.81 | 223,415 | 293 | 60,431 |
| 01/09/2010 | 3.76 | 3.66 | 3.73 | 111,794 | 135 | 30,054 |