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 |
|---|---|---|---|---|---|---|
| 27/07/2026 | 1.16 | 1.14 | 1.15 | 10,599 | 18 | 9,244 |
| 26/07/2026 | 1.16 | 1.14 | 1.15 | 9,857 | 14 | 8,593 |
| 23/07/2026 | 1.16 | 1.13 | 1.16 | 48,244 | 57 | 42,205 |
| 22/07/2026 | 1.14 | 1.13 | 1.14 | 3,727 | 12 | 3,294 |
| 21/07/2026 | 1.13 | 1.12 | 1.13 | 11,587 | 21 | 10,276 |
| 20/07/2026 | 1.13 | 1.12 | 1.13 | 5,234 | 15 | 4,661 |
| 19/07/2026 | 1.14 | 1.12 | 1.13 | 6,811 | 23 | 6,026 |
| 16/07/2026 | 1.14 | 1.13 | 1.14 | 8,859 | 24 | 7,835 |
| 15/07/2026 | 1.13 | 1.12 | 1.13 | 27,247 | 30 | 24,122 |
| 14/07/2026 | 1.14 | 1.12 | 1.14 | 19,453 | 38 | 17,279 |
| 13/07/2026 | 1.13 | 1.12 | 1.13 | 40,200 | 37 | 35,880 |
| 12/07/2026 | 1.14 | 1.12 | 1.13 | 46,796 | 40 | 41,760 |
| 09/07/2026 | 1.14 | 1.13 | 1.14 | 8,098 | 13 | 7,164 |
| 08/07/2026 | 1.13 | 1.13 | 1.13 | 20,279 | 17 | 17,946 |
| 07/07/2026 | 1.14 | 1.13 | 1.14 | 16,864 | 27 | 14,904 |
| 06/07/2026 | 1.14 | 1.13 | 1.14 | 4,059 | 13 | 3,573 |
| 05/07/2026 | 1.14 | 1.14 | 1.14 | 365 | 9 | 320 |
| 02/07/2026 | 1.13 | 1.13 | 1.13 | 13,736 | 15 | 12,156 |
| 01/07/2026 | 1.14 | 1.12 | 1.14 | 47,241 | 73 | 41,952 |
| 30/06/2026 | 1.14 | 1.13 | 1.14 | 6,454 | 7 | 5,700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/12/2025 | 1.13 | 1.11 | 1.12 | 189,595 | 50 | 169,345 |
| 30/11/2025 | 1.12 | 1.11 | 1.12 | 104,879 | 67 | 94,044 |
| 23/11/2025 | 1.13 | 1.10 | 1.11 | 82,443 | 72 | 74,109 |
| 16/11/2025 | 1.13 | 1.11 | 1.12 | 234,771 | 128 | 209,661 |
| 09/11/2025 | 1.14 | 1.12 | 1.13 | 104,915 | 82 | 93,448 |
| 02/11/2025 | 1.14 | 1.12 | 1.12 | 153,501 | 134 | 136,022 |
| 26/10/2025 | 1.15 | 1.13 | 1.14 | 136,129 | 121 | 119,876 |
| 19/10/2025 | 1.16 | 1.13 | 1.14 | 143,956 | 124 | 126,497 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 1.10 | 1.03 | 1.05 | 447,967 | 522 | 419,651 |
| 01/03/2023 | 1.07 | 1.00 | 1.06 | 234,411 | 300 | 228,544 |
| 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 |