دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 22/09/2026
السوق الأول
أعلى سعر 1.23
سعر الإغلاق السابق 1.21
عدد العقود المنفذة 26
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.20
سعر الإفتتاح 1.20
عدد الأسهم 10,251
Div2.30
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.23
معدل السعر 1.21
P/E8.27
حجم التداول 12,439
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2026 | 1.23 | 1.20 | 1.23 | 12,439 | 26 | 10,251 |
| 21/09/2026 | 1.22 | 1.20 | 1.21 | 11,983 | 25 | 9,890 |
| 20/09/2026 | 1.23 | 1.21 | 1.22 | 21,869 | 35 | 17,896 |
| 17/09/2026 | 1.23 | 1.21 | 1.23 | 32,587 | 22 | 26,710 |
| 16/09/2026 | 1.22 | 1.21 | 1.21 | 14,669 | 16 | 12,123 |
| 15/09/2026 | 1.21 | 1.20 | 1.21 | 13,544 | 27 | 11,210 |
| 14/09/2026 | 1.22 | 1.20 | 1.20 | 16,449 | 27 | 13,615 |
| 13/09/2026 | 1.23 | 1.21 | 1.21 | 28,501 | 37 | 23,509 |
| 10/09/2026 | 1.23 | 1.22 | 1.22 | 7,205 | 16 | 5,905 |
| 09/09/2026 | 1.23 | 1.22 | 1.22 | 17,780 | 32 | 14,567 |
| 08/09/2026 | 1.24 | 1.22 | 1.23 | 26,151 | 27 | 21,360 |
| 07/09/2026 | 1.24 | 1.22 | 1.23 | 50,261 | 53 | 40,775 |
| 06/09/2026 | 1.24 | 1.22 | 1.23 | 29,276 | 62 | 23,834 |
| 03/09/2026 | 1.23 | 1.21 | 1.23 | 65,354 | 35 | 53,773 |
| 02/09/2026 | 1.22 | 1.21 | 1.22 | 29,188 | 27 | 24,090 |
| 01/09/2026 | 1.22 | 1.21 | 1.22 | 13,280 | 24 | 10,963 |
| 31/08/2026 | 1.23 | 1.21 | 1.22 | 50,553 | 73 | 41,663 |
| 30/08/2026 | 1.24 | 1.22 | 1.22 | 73,180 | 69 | 59,659 |
| 27/08/2026 | 1.24 | 1.23 | 1.23 | 10,857 | 20 | 8,792 |
| 26/08/2026 | 1.26 | 1.22 | 1.24 | 285,638 | 119 | 229,768 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 1.23 | 1.20 | 1.23 | 105,751 | 129 | 87,167 |
| 06/09/2026 | 1.24 | 1.22 | 1.22 | 130,673 | 190 | 106,441 |
| 30/08/2026 | 1.24 | 1.21 | 1.23 | 231,554 | 228 | 190,148 |
| 23/08/2026 | 1.26 | 1.21 | 1.23 | 1,116,842 | 528 | 897,469 |
| 16/08/2026 | 1.23 | 1.17 | 1.22 | 535,927 | 433 | 446,648 |
| 09/08/2026 | 1.18 | 1.17 | 1.17 | 119,909 | 124 | 102,068 |
| 02/08/2026 | 1.19 | 1.17 | 1.18 | 269,513 | 240 | 228,041 |
| 26/07/2026 | 1.17 | 1.14 | 1.16 | 86,434 | 112 | 74,975 |
| 19/07/2026 | 1.16 | 1.12 | 1.16 | 75,603 | 128 | 66,462 |
| 12/07/2026 | 1.14 | 1.12 | 1.14 | 142,554 | 169 | 126,876 |
| 05/07/2026 | 1.14 | 1.13 | 1.14 | 49,665 | 79 | 43,907 |
| 28/06/2026 | 1.15 | 1.12 | 1.13 | 159,523 | 172 | 141,429 |
| 21/06/2026 | 1.15 | 1.13 | 1.14 | 79,003 | 106 | 69,209 |
| 14/06/2026 | 1.17 | 1.13 | 1.15 | 123,683 | 132 | 108,144 |
| 07/06/2026 | 1.17 | 1.13 | 1.15 | 115,386 | 162 | 100,656 |
| 31/05/2026 | 1.18 | 1.15 | 1.16 | 394,662 | 248 | 340,626 |
| 24/05/2026 | 1.18 | 1.17 | 1.17 | 30,238 | 22 | 25,828 |
| 17/05/2026 | 1.19 | 1.16 | 1.18 | 353,577 | 217 | 301,517 |
| 10/05/2026 | 1.20 | 1.17 | 1.19 | 262,458 | 178 | 221,580 |
| 03/05/2026 | 1.20 | 1.15 | 1.19 | 839,139 | 480 | 718,244 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.26 | 1.17 | 1.22 | 2,165,924 | 1,467 | 1,775,548 |
| 01/07/2026 | 1.17 | 1.12 | 1.16 | 415,233 | 576 | 366,328 |
| 01/06/2026 | 1.18 | 1.12 | 1.14 | 707,666 | 673 | 616,777 |
| 03/05/2026 | 1.20 | 1.15 | 1.16 | 1,589,026 | 956 | 1,356,348 |
| 01/04/2026 | 1.25 | 1.16 | 1.24 | 3,409,905 | 1,684 | 2,824,962 |
| 01/03/2026 | 1.25 | 1.18 | 1.21 | 1,077,905 | 797 | 897,481 |
| 01/02/2026 | 1.31 | 1.18 | 1.24 | 4,758,364 | 2,426 | 3,821,923 |
| 04/01/2026 | 1.24 | 1.16 | 1.19 | 7,314,075 | 1,741 | 6,140,203 |
| 01/12/2025 | 1.20 | 1.11 | 1.18 | 681,192 | 460 | 592,137 |
| 02/11/2025 | 1.14 | 1.10 | 1.11 | 611,051 | 436 | 545,064 |
| 01/10/2025 | 1.18 | 1.13 | 1.14 | 642,872 | 601 | 563,073 |
| 01/09/2025 | 1.22 | 1.09 | 1.16 | 725,955 | 920 | 635,383 |
| 03/08/2025 | 1.24 | 1.13 | 1.22 | 688,854 | 699 | 580,021 |
| 01/07/2025 | 1.16 | 1.12 | 1.14 | 253,666 | 400 | 222,555 |
| 01/06/2025 | 1.18 | 1.10 | 1.17 | 201,434 | 286 | 176,698 |
| 04/05/2025 | 1.21 | 1.12 | 1.17 | 312,871 | 283 | 271,386 |
| 03/04/2025 | 1.22 | 1.14 | 1.19 | 211,687 | 294 | 180,517 |
| 02/03/2025 | 1.31 | 1.23 | 1.23 | 996,396 | 372 | 790,938 |
| 02/02/2025 | 1.28 | 1.24 | 1.25 | 806,935 | 180 | 644,147 |
| 02/01/2025 | 1.29 | 1.24 | 1.27 | 1,688,946 | 515 | 1,341,091 |