دار الغذاء أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الثاني
أعلى سعر 1.05
سعر الإغلاق السابق 1.05
عدد العقود المنفذة 5
القطاعالأغذية و المشروبات
ادنى سعر 1.03
سعر الإفتتاح 1.03
عدد الأسهم 795
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.05
معدل السعر 1.03
P/E13.84
حجم التداول 820
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 1.05 | 1.03 | 1.05 | 820 | 5 | 795 |
| 07/10/2026 | 1.05 | 1.04 | 1.05 | 1,352 | 4 | 1,300 |
| 06/10/2026 | 1.07 | 1.05 | 1.06 | 14,599 | 36 | 13,790 |
| 05/10/2026 | 1.07 | 1.04 | 1.06 | 1,497 | 9 | 1,420 |
| 01/10/2026 | 1.06 | 1.02 | 1.06 | 871 | 4 | 850 |
| 29/09/2026 | 1.07 | 1.03 | 1.07 | 16,617 | 15 | 16,000 |
| 28/09/2026 | 1.08 | 1.04 | 1.08 | 6,889 | 23 | 6,524 |
| 27/09/2026 | 1.05 | 1.00 | 1.05 | 29,585 | 61 | 28,691 |
| 24/09/2026 | 1.00 | 1.00 | 1.00 | 2,515 | 10 | 2,515 |
| 23/09/2026 | 1.03 | 1.00 | 1.03 | 1,567 | 3 | 1,550 |
| 22/09/2026 | 1.03 | 1.02 | 1.03 | 7,694 | 5 | 7,535 |
| 20/09/2026 | 1.03 | 0.99 | 1.03 | 179 | 2 | 175 |
| 17/09/2026 | 1.03 | 1.02 | 1.03 | 822 | 5 | 800 |
| 16/09/2026 | 1.03 | 1.03 | 1.03 | 1,009 | 3 | 980 |
| 15/09/2026 | 1.03 | 1.00 | 1.03 | 7,216 | 17 | 7,100 |
| 14/09/2026 | 1.00 | 0.98 | 1.00 | 394 | 3 | 397 |
| 13/09/2026 | 0.98 | 0.98 | 1.00 | 735 | 2 | 750 |
| 09/09/2026 | 1.00 | 1.00 | 1.00 | 500 | 2 | 500 |
| 08/09/2026 | 0.99 | 0.99 | 0.99 | 327 | 3 | 330 |
| 03/09/2026 | 1.01 | 0.99 | 1.01 | 596 | 3 | 600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 1.07 | 1.03 | 1.05 | 18,268 | 54 | 17,305 |
| 27/09/2026 | 1.08 | 1.00 | 1.06 | 53,962 | 103 | 52,065 |
| 20/09/2026 | 1.03 | 0.99 | 1.00 | 11,955 | 20 | 11,775 |
| 13/09/2026 | 1.03 | 0.98 | 1.03 | 10,176 | 30 | 10,027 |
| 06/09/2026 | 1.00 | 0.99 | 1.00 | 827 | 5 | 830 |
| 30/08/2026 | 1.01 | 0.99 | 1.01 | 4,704 | 9 | 4,700 |
| 23/08/2026 | 1.03 | 1.00 | 1.03 | 2,328 | 13 | 2,300 |
| 16/08/2026 | 1.03 | 0.99 | 1.03 | 8,038 | 25 | 7,996 |
| 09/08/2026 | 1.03 | 0.97 | 1.00 | 4,330 | 18 | 4,350 |
| 02/08/2026 | 1.03 | 0.98 | 1.03 | 9,925 | 14 | 10,000 |
| 26/07/2026 | 1.00 | 0.96 | 1.00 | 6,934 | 5 | 7,200 |
| 19/07/2026 | 1.00 | 0.97 | 1.00 | 948 | 5 | 965 |
| 12/07/2026 | 1.00 | 0.96 | 1.00 | 12,543 | 26 | 12,883 |
| 05/07/2026 | 1.00 | 0.96 | 1.00 | 546 | 3 | 550 |
| 28/06/2026 | 1.04 | 0.99 | 1.00 | 11,169 | 16 | 11,000 |
| 21/06/2026 | 1.00 | 0.96 | 0.99 | 11,823 | 26 | 12,140 |
| 14/06/2026 | 1.00 | 0.97 | 1.00 | 1,429 | 8 | 1,450 |
| 07/06/2026 | 1.04 | 1.00 | 1.02 | 4,719 | 19 | 4,690 |
| 31/05/2026 | 1.05 | 1.00 | 1.05 | 2,322 | 8 | 2,290 |
| 24/05/2026 | 1.02 | 1.02 | 1.02 | 510 | 2 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.08 | 0.98 | 1.07 | 80,752 | 163 | 78,547 |
| 02/08/2026 | 1.03 | 0.97 | 1.03 | 24,620 | 70 | 24,646 |
| 01/07/2026 | 1.04 | 0.96 | 1.00 | 27,130 | 45 | 27,598 |
| 01/06/2026 | 1.05 | 0.96 | 1.03 | 23,993 | 66 | 24,270 |
| 03/05/2026 | 1.08 | 0.98 | 1.04 | 19,481 | 49 | 18,766 |
| 01/04/2026 | 1.10 | 0.99 | 1.05 | 39,048 | 120 | 37,476 |
| 01/03/2026 | 1.12 | 0.99 | 1.09 | 89,556 | 198 | 84,952 |
| 01/02/2026 | 1.07 | 0.86 | 1.01 | 276,597 | 582 | 281,865 |
| 04/01/2026 | 1.07 | 0.78 | 0.91 | 911,990 | 1,883 | 964,772 |
| 01/12/2025 | 0.75 | 0.70 | 0.75 | 25,869 | 128 | 35,756 |
| 02/11/2025 | 0.77 | 0.71 | 0.74 | 10,045 | 60 | 13,781 |
| 01/10/2025 | 0.80 | 0.75 | 0.77 | 16,265 | 60 | 21,136 |
| 01/09/2025 | 0.82 | 0.75 | 0.78 | 49,507 | 245 | 62,942 |
| 03/08/2025 | 0.81 | 0.71 | 0.78 | 82,715 | 322 | 106,298 |
| 01/07/2025 | 0.75 | 0.70 | 0.72 | 12,512 | 78 | 17,581 |
| 01/06/2025 | 0.75 | 0.70 | 0.71 | 13,016 | 82 | 18,000 |
| 04/05/2025 | 0.82 | 0.72 | 0.73 | 120,398 | 457 | 156,741 |
| 03/04/2025 | 0.74 | 0.67 | 0.70 | 10,476 | 46 | 14,835 |
| 02/03/2025 | 0.75 | 0.71 | 0.73 | 3,017 | 37 | 4,164 |
| 02/02/2025 | 0.77 | 0.72 | 0.74 | 10,999 | 87 | 14,785 |