دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 23/07/2026
السوق الأول
أعلى سعر 1.16
سعر الإغلاق السابق 1.14
عدد العقود المنفذة 57
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.13
سعر الإفتتاح 1.13
عدد الأسهم 42,205
Div2.44
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.16
معدل السعر 1.14
P/E8.8
حجم التداول 48,244
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/05/2026 | 1.18 | 1.16 | 1.18 | 110,972 | 61 | 95,206 |
| 20/05/2026 | 1.18 | 1.17 | 1.17 | 54,347 | 43 | 46,409 |
| 19/05/2026 | 1.19 | 1.17 | 1.17 | 23,498 | 23 | 19,929 |
| 18/05/2026 | 1.19 | 1.17 | 1.19 | 118,291 | 68 | 100,854 |
| 17/05/2026 | 1.19 | 1.18 | 1.19 | 46,469 | 22 | 39,119 |
| 14/05/2026 | 1.19 | 1.18 | 1.19 | 43,368 | 34 | 36,620 |
| 13/05/2026 | 1.20 | 1.18 | 1.20 | 127,057 | 69 | 106,970 |
| 12/05/2026 | 1.19 | 1.18 | 1.19 | 22,624 | 16 | 19,168 |
| 11/05/2026 | 1.19 | 1.17 | 1.19 | 37,566 | 29 | 31,844 |
| 10/05/2026 | 1.19 | 1.17 | 1.19 | 31,843 | 30 | 26,978 |
| 07/05/2026 | 1.19 | 1.17 | 1.19 | 42,805 | 36 | 36,118 |
| 06/05/2026 | 1.18 | 1.16 | 1.18 | 131,083 | 75 | 112,510 |
| 05/05/2026 | 1.18 | 1.17 | 1.18 | 35,130 | 40 | 29,884 |
| 04/05/2026 | 1.19 | 1.17 | 1.19 | 40,655 | 40 | 34,477 |
| 03/05/2026 | 1.20 | 1.15 | 1.18 | 589,465 | 289 | 505,255 |
| 29/04/2026 | 1.25 | 1.21 | 1.24 | 709,319 | 302 | 575,320 |
| 28/04/2026 | 1.23 | 1.20 | 1.22 | 68,634 | 58 | 56,580 |
| 26/04/2026 | 1.22 | 1.21 | 1.22 | 28,926 | 24 | 23,901 |
| 23/04/2026 | 1.23 | 1.21 | 1.22 | 42,879 | 34 | 35,373 |
| 22/04/2026 | 1.23 | 1.20 | 1.23 | 252,906 | 125 | 206,205 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 1.16 | 1.13 | 1.15 | 167,705 | 140 | 146,824 |
| 05/10/2025 | 1.16 | 1.13 | 1.15 | 132,990 | 166 | 116,556 |
| 28/09/2025 | 1.18 | 1.13 | 1.16 | 203,386 | 188 | 176,722 |
| 21/09/2025 | 1.16 | 1.11 | 1.13 | 121,564 | 173 | 108,123 |
| 14/09/2025 | 1.19 | 1.11 | 1.16 | 255,390 | 279 | 223,258 |
| 07/09/2025 | 1.20 | 1.09 | 1.13 | 159,392 | 262 | 140,177 |
| 31/08/2025 | 1.23 | 1.18 | 1.20 | 98,361 | 139 | 81,485 |
| 24/08/2025 | 1.21 | 1.17 | 1.18 | 56,541 | 79 | 47,652 |
| 17/08/2025 | 1.23 | 1.16 | 1.17 | 123,153 | 132 | 103,764 |
| 10/08/2025 | 1.24 | 1.15 | 1.24 | 402,637 | 359 | 337,942 |
| 03/08/2025 | 1.15 | 1.13 | 1.14 | 56,477 | 58 | 49,601 |
| 27/07/2025 | 1.15 | 1.12 | 1.14 | 22,454 | 43 | 19,791 |
| 20/07/2025 | 1.15 | 1.12 | 1.15 | 85,409 | 97 | 75,069 |
| 13/07/2025 | 1.16 | 1.12 | 1.15 | 74,875 | 98 | 65,616 |
| 06/07/2025 | 1.16 | 1.13 | 1.16 | 27,165 | 85 | 23,701 |
| 29/06/2025 | 1.17 | 1.10 | 1.16 | 133,194 | 173 | 117,963 |
| 22/06/2025 | 1.18 | 1.13 | 1.18 | 27,146 | 47 | 23,453 |
| 15/06/2025 | 1.16 | 1.12 | 1.15 | 17,980 | 56 | 15,790 |
| 11/06/2025 | 1.17 | 1.14 | 1.17 | 30,331 | 30 | 26,231 |
| 01/06/2025 | 1.17 | 1.15 | 1.16 | 36,548 | 57 | 31,639 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2023 | 1.10 | 1.02 | 1.04 | 515,276 | 478 | 489,084 |
| 02/01/2023 | 1.08 | 1.01 | 1.05 | 204,592 | 305 | 197,486 |
| 01/12/2022 | 1.07 | 1.00 | 1.07 | 177,398 | 240 | 173,894 |
| 01/11/2022 | 1.07 | 0.95 | 1.06 | 210,489 | 343 | 211,191 |
| 02/10/2022 | 1.06 | 0.95 | 1.01 | 264,283 | 368 | 264,036 |
| 01/09/2022 | 1.10 | 1.00 | 1.06 | 159,168 | 403 | 151,054 |
| 01/08/2022 | 1.15 | 1.05 | 1.11 | 488,388 | 748 | 444,296 |
| 03/07/2022 | 1.20 | 0.95 | 1.12 | 1,323,677 | 1,551 | 1,195,502 |
| 01/06/2022 | 1.02 | 0.97 | 0.99 | 139,720 | 146 | 140,631 |
| 08/05/2022 | 1.03 | 0.98 | 0.99 | 152,099 | 180 | 151,878 |
| 03/04/2022 | 1.04 | 0.99 | 1.03 | 142,976 | 224 | 141,808 |
| 01/03/2022 | 1.11 | 0.98 | 1.03 | 222,633 | 336 | 215,348 |
| 01/02/2022 | 1.19 | 1.08 | 1.09 | 110,270 | 165 | 99,073 |
| 02/01/2022 | 1.21 | 1.14 | 1.17 | 155,685 | 173 | 132,259 |
| 01/12/2021 | 1.20 | 1.13 | 1.15 | 105,659 | 194 | 91,583 |
| 01/11/2021 | 1.25 | 1.16 | 1.16 | 201,680 | 251 | 166,421 |
| 03/10/2021 | 1.26 | 1.23 | 1.24 | 214,442 | 281 | 172,880 |
| 01/09/2021 | 1.36 | 1.19 | 1.23 | 562,225 | 614 | 446,898 |
| 01/08/2021 | 1.45 | 1.34 | 1.37 | 859,293 | 706 | 613,133 |
| 01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |