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 |
|---|---|---|---|---|---|---|
| 22/10/2025 | 2.21 | 2.17 | 2.19 | 1,046,849 | 115 | 477,097 |
| 21/10/2025 | 2.26 | 2.17 | 2.20 | 798,563 | 135 | 356,823 |
| 20/10/2025 | 2.30 | 2.22 | 2.23 | 814,827 | 151 | 358,537 |
| 19/10/2025 | 2.26 | 2.18 | 2.25 | 294,756 | 207 | 132,342 |
| 16/10/2025 | 2.14 | 2.08 | 2.14 | 630,996 | 193 | 296,732 |
| 15/10/2025 | 2.09 | 2.02 | 2.06 | 710,649 | 183 | 347,647 |
| 14/10/2025 | 2.00 | 1.96 | 2.00 | 131,408 | 81 | 66,496 |
| 13/10/2025 | 1.97 | 1.95 | 1.97 | 36,864 | 34 | 18,800 |
| 12/10/2025 | 1.96 | 1.94 | 1.96 | 495,353 | 99 | 254,001 |
| 09/10/2025 | 1.96 | 1.94 | 1.96 | 726,088 | 65 | 372,388 |
| 08/10/2025 | 1.94 | 1.93 | 1.94 | 15,815 | 23 | 8,175 |
| 07/10/2025 | 1.96 | 1.93 | 1.95 | 1,721,266 | 49 | 885,411 |
| 06/10/2025 | 1.96 | 1.94 | 1.96 | 358,843 | 23 | 184,042 |
| 05/10/2025 | 1.95 | 1.92 | 1.95 | 41,280 | 38 | 21,324 |
| 02/10/2025 | 1.93 | 1.92 | 1.93 | 22,996 | 23 | 11,977 |
| 01/10/2025 | 1.93 | 1.91 | 1.93 | 10,651 | 14 | 5,570 |
| 30/09/2025 | 1.93 | 1.91 | 1.93 | 8,562 | 20 | 4,460 |
| 29/09/2025 | 1.92 | 1.90 | 1.92 | 59,855 | 24 | 31,479 |
| 28/09/2025 | 1.93 | 1.88 | 1.90 | 515,623 | 105 | 272,513 |
| 25/09/2025 | 1.93 | 1.91 | 1.92 | 3,876 | 19 | 2,022 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 2.14 | 1.94 | 2.14 | 2,005,269 | 590 | 983,676 |
| 05/10/2025 | 1.96 | 1.92 | 1.96 | 2,863,291 | 198 | 1,471,340 |
| 28/09/2025 | 1.93 | 1.88 | 1.93 | 617,688 | 186 | 325,999 |
| 21/09/2025 | 1.95 | 1.89 | 1.92 | 147,770 | 213 | 76,992 |
| 14/09/2025 | 1.98 | 1.88 | 1.95 | 3,038,982 | 450 | 1,578,040 |
| 07/09/2025 | 1.91 | 1.88 | 1.90 | 798,842 | 114 | 422,671 |
| 31/08/2025 | 1.92 | 1.87 | 1.89 | 1,837,160 | 165 | 974,961 |
| 24/08/2025 | 1.89 | 1.86 | 1.88 | 5,075,446 | 166 | 2,713,980 |
| 17/08/2025 | 1.89 | 1.86 | 1.88 | 1,513,508 | 146 | 807,024 |
| 10/08/2025 | 1.90 | 1.87 | 1.89 | 718,861 | 164 | 382,309 |
| 03/08/2025 | 1.94 | 1.87 | 1.89 | 454,618 | 167 | 240,644 |
| 27/07/2025 | 1.90 | 1.83 | 1.88 | 2,896,806 | 248 | 1,553,838 |
| 20/07/2025 | 1.93 | 1.89 | 1.90 | 671,966 | 151 | 350,945 |
| 13/07/2025 | 1.94 | 1.87 | 1.93 | 649,398 | 200 | 341,774 |
| 06/07/2025 | 1.94 | 1.85 | 1.91 | 688,671 | 336 | 365,137 |
| 29/06/2025 | 1.86 | 1.75 | 1.85 | 1,050,647 | 336 | 586,062 |
| 22/06/2025 | 1.79 | 1.73 | 1.79 | 1,632,346 | 150 | 922,880 |
| 15/06/2025 | 1.75 | 1.70 | 1.74 | 480,192 | 101 | 279,002 |
| 11/06/2025 | 1.76 | 1.73 | 1.74 | 31,740 | 31 | 18,242 |
| 01/06/2025 | 1.79 | 1.71 | 1.76 | 598,899 | 277 | 339,398 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2025 | 1.98 | 1.87 | 1.93 | 5,173,544 | 1,045 | 2,705,198 |
| 03/08/2025 | 1.94 | 1.86 | 1.89 | 8,995,683 | 689 | 4,799,875 |
| 01/07/2025 | 1.94 | 1.77 | 1.88 | 5,859,428 | 1,167 | 3,142,417 |
| 01/06/2025 | 1.79 | 1.70 | 1.78 | 2,841,238 | 663 | 1,614,861 |
| 04/05/2025 | 1.71 | 1.58 | 1.70 | 2,022,615 | 659 | 1,228,059 |
| 03/04/2025 | 1.68 | 1.52 | 1.55 | 3,534,276 | 451 | 2,153,097 |
| 02/03/2025 | 1.67 | 1.60 | 1.67 | 1,406,255 | 279 | 861,554 |
| 02/02/2025 | 1.66 | 1.61 | 1.64 | 1,076,609 | 314 | 659,106 |
| 02/01/2025 | 1.70 | 1.55 | 1.64 | 2,929,638 | 810 | 1,807,842 |
| 01/12/2024 | 1.59 | 1.44 | 1.57 | 1,720,764 | 324 | 1,164,378 |
| 03/11/2024 | 1.53 | 1.44 | 1.50 | 587,991 | 313 | 399,484 |
| 01/10/2024 | 1.58 | 1.37 | 1.49 | 764,804 | 872 | 516,885 |
| 01/09/2024 | 1.60 | 1.40 | 1.40 | 3,675,945 | 643 | 2,380,670 |
| 01/08/2024 | 1.68 | 1.57 | 1.59 | 2,802,610 | 485 | 1,747,780 |
| 01/07/2024 | 1.74 | 1.67 | 1.68 | 4,660,998 | 435 | 2,722,919 |
| 02/06/2024 | 1.78 | 1.63 | 1.72 | 2,685,987 | 640 | 1,559,057 |
| 01/05/2024 | 1.67 | 1.56 | 1.65 | 3,299,688 | 752 | 2,031,470 |
| 01/04/2024 | 1.85 | 1.66 | 1.69 | 4,350,740 | 779 | 2,518,956 |
| 03/03/2024 | 1.97 | 1.75 | 1.79 | 5,338,910 | 728 | 2,744,356 |
| 01/02/2024 | 2.01 | 1.89 | 1.92 | 1,301,484 | 568 | 672,755 |