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 |
|---|---|---|---|---|---|---|
| 21/04/2026 | 1.21 | 1.19 | 1.21 | 20,373 | 20 | 16,989 |
| 20/04/2026 | 1.21 | 1.19 | 1.21 | 67,669 | 39 | 56,482 |
| 19/04/2026 | 1.20 | 1.19 | 1.19 | 94,331 | 41 | 78,637 |
| 16/04/2026 | 1.22 | 1.20 | 1.21 | 327,549 | 147 | 269,492 |
| 15/04/2026 | 1.22 | 1.18 | 1.22 | 637,511 | 194 | 530,159 |
| 14/04/2026 | 1.20 | 1.18 | 1.19 | 75,815 | 48 | 64,003 |
| 13/04/2026 | 1.20 | 1.18 | 1.20 | 70,611 | 39 | 59,445 |
| 12/04/2026 | 1.21 | 1.20 | 1.21 | 13,995 | 18 | 11,567 |
| 09/04/2026 | 1.22 | 1.19 | 1.21 | 207,518 | 118 | 172,358 |
| 08/04/2026 | 1.20 | 1.18 | 1.19 | 173,020 | 94 | 144,866 |
| 07/04/2026 | 1.19 | 1.17 | 1.18 | 80,934 | 61 | 69,050 |
| 06/04/2026 | 1.18 | 1.17 | 1.18 | 60,967 | 44 | 52,051 |
| 05/04/2026 | 1.20 | 1.16 | 1.18 | 297,240 | 154 | 253,239 |
| 02/04/2026 | 1.23 | 1.19 | 1.22 | 162,008 | 103 | 134,459 |
| 01/04/2026 | 1.21 | 1.19 | 1.21 | 17,700 | 21 | 14,786 |
| 31/03/2026 | 1.21 | 1.19 | 1.21 | 68,834 | 37 | 57,371 |
| 30/03/2026 | 1.20 | 1.18 | 1.20 | 164,125 | 86 | 138,586 |
| 29/03/2026 | 1.20 | 1.18 | 1.19 | 23,882 | 42 | 20,090 |
| 26/03/2026 | 1.19 | 1.18 | 1.19 | 8,421 | 27 | 7,077 |
| 25/03/2026 | 1.20 | 1.18 | 1.19 | 30,286 | 37 | 25,469 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2025 | 1.18 | 1.15 | 1.17 | 39,209 | 46 | 33,743 |
| 18/05/2025 | 1.20 | 1.15 | 1.18 | 31,255 | 59 | 26,702 |
| 11/05/2025 | 1.21 | 1.13 | 1.21 | 80,941 | 94 | 69,420 |
| 04/05/2025 | 1.18 | 1.12 | 1.15 | 161,466 | 84 | 141,521 |
| 27/04/2025 | 1.19 | 1.15 | 1.19 | 20,007 | 33 | 17,236 |
| 20/04/2025 | 1.21 | 1.14 | 1.21 | 56,400 | 80 | 47,815 |
| 13/04/2025 | 1.18 | 1.14 | 1.17 | 18,162 | 39 | 15,677 |
| 06/04/2025 | 1.22 | 1.15 | 1.18 | 91,155 | 127 | 78,374 |
| 03/04/2025 | 1.22 | 1.21 | 1.22 | 25,963 | 15 | 21,415 |
| 23/03/2025 | 1.26 | 1.23 | 1.23 | 200,081 | 121 | 160,159 |
| 16/03/2025 | 1.28 | 1.25 | 1.26 | 102,085 | 60 | 81,031 |
| 09/03/2025 | 1.30 | 1.26 | 1.26 | 107,222 | 74 | 83,608 |
| 02/03/2025 | 1.31 | 1.24 | 1.28 | 587,007 | 117 | 466,140 |
| 23/02/2025 | 1.26 | 1.25 | 1.25 | 104,931 | 35 | 83,835 |
| 16/02/2025 | 1.27 | 1.24 | 1.26 | 483,515 | 42 | 386,719 |
| 09/02/2025 | 1.27 | 1.25 | 1.26 | 90,207 | 39 | 71,957 |
| 02/02/2025 | 1.28 | 1.25 | 1.26 | 128,282 | 64 | 101,636 |
| 26/01/2025 | 1.28 | 1.26 | 1.27 | 223,944 | 92 | 175,859 |
| 19/01/2025 | 1.27 | 1.24 | 1.26 | 142,462 | 78 | 113,474 |
| 12/01/2025 | 1.28 | 1.25 | 1.27 | 707,002 | 143 | 564,077 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |
| 02/05/2021 | 1.54 | 1.23 | 1.49 | 3,484,337 | 2,563 | 2,433,631 |
| 01/04/2021 | 1.27 | 1.16 | 1.26 | 1,259,899 | 1,241 | 1,036,966 |
| 01/03/2021 | 1.29 | 1.11 | 1.24 | 4,742,222 | 1,677 | 4,010,320 |
| 01/02/2021 | 1.26 | 1.13 | 1.19 | 925,117 | 718 | 767,625 |
| 03/01/2021 | 1.21 | 1.13 | 1.18 | 140,510 | 215 | 121,726 |
| 01/12/2020 | 1.28 | 1.11 | 1.15 | 381,018 | 397 | 311,348 |
| 01/11/2020 | 1.42 | 1.14 | 1.23 | 631,442 | 785 | 496,411 |
| 01/10/2020 | 1.19 | 1.09 | 1.15 | 406,015 | 540 | 357,300 |
| 01/09/2020 | 1.17 | 1.01 | 1.16 | 329,268 | 487 | 295,965 |
| 04/08/2020 | 1.05 | 1.00 | 1.02 | 68,497 | 140 | 67,562 |
| 01/07/2020 | 1.09 | 0.96 | 1.00 | 172,644 | 230 | 171,978 |
| 01/06/2020 | 1.01 | 0.93 | 0.99 | 73,717 | 171 | 76,596 |
| 10/05/2020 | 1.00 | 0.93 | 0.95 | 32,238 | 13 | 32,754 |
| 01/03/2020 | 1.03 | 0.97 | 1.01 | 130,536 | 164 | 131,211 |
| 02/02/2020 | 1.14 | 0.91 | 1.03 | 173,366 | 333 | 173,559 |
| 02/01/2020 | 1.21 | 1.03 | 1.13 | 120,940 | 283 | 105,836 |
| 01/12/2019 | 1.16 | 1.01 | 1.06 | 161,237 | 286 | 152,713 |
| 03/11/2019 | 1.35 | 1.06 | 1.14 | 578,632 | 813 | 479,381 |
| 01/10/2019 | 1.16 | 0.98 | 1.14 | 209,330 | 363 | 191,618 |