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 |
|---|---|---|---|---|---|---|
| 24/03/2026 | 1.21 | 1.18 | 1.20 | 135,787 | 88 | 114,260 |
| 19/03/2026 | 1.22 | 1.19 | 1.22 | 89,361 | 37 | 74,081 |
| 18/03/2026 | 1.22 | 1.20 | 1.22 | 11,009 | 25 | 9,130 |
| 17/03/2026 | 1.22 | 1.20 | 1.22 | 17,233 | 19 | 14,272 |
| 16/03/2026 | 1.23 | 1.20 | 1.22 | 67,033 | 42 | 55,327 |
| 15/03/2026 | 1.23 | 1.21 | 1.23 | 15,901 | 13 | 13,109 |
| 12/03/2026 | 1.23 | 1.21 | 1.23 | 14,472 | 9 | 11,864 |
| 11/03/2026 | 1.23 | 1.22 | 1.23 | 27,299 | 24 | 22,360 |
| 10/03/2026 | 1.23 | 1.22 | 1.23 | 32,705 | 17 | 26,806 |
| 09/03/2026 | 1.23 | 1.21 | 1.22 | 57,757 | 31 | 47,715 |
| 08/03/2026 | 1.24 | 1.22 | 1.24 | 13,316 | 20 | 10,866 |
| 05/03/2026 | 1.25 | 1.20 | 1.23 | 79,581 | 53 | 64,975 |
| 04/03/2026 | 1.22 | 1.20 | 1.22 | 27,554 | 19 | 22,823 |
| 03/03/2026 | 1.22 | 1.20 | 1.22 | 18,678 | 24 | 15,441 |
| 02/03/2026 | 1.22 | 1.19 | 1.22 | 9,283 | 18 | 7,721 |
| 01/03/2026 | 1.23 | 1.18 | 1.23 | 165,388 | 129 | 138,138 |
| 26/02/2026 | 1.24 | 1.22 | 1.24 | 42,522 | 28 | 34,725 |
| 25/02/2026 | 1.24 | 1.23 | 1.24 | 22,780 | 15 | 18,520 |
| 24/02/2026 | 1.24 | 1.23 | 1.23 | 41,175 | 31 | 33,474 |
| 23/02/2026 | 1.25 | 1.23 | 1.25 | 15,256 | 13 | 12,320 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/01/2025 | 1.29 | 1.25 | 1.26 | 557,453 | 196 | 441,181 |
| 29/12/2024 | 1.26 | 1.24 | 1.25 | 139,613 | 44 | 111,866 |
| 22/12/2024 | 1.27 | 1.25 | 1.26 | 362,354 | 60 | 289,355 |
| 15/12/2024 | 1.26 | 1.23 | 1.26 | 840,994 | 95 | 672,881 |
| 08/12/2024 | 1.26 | 1.24 | 1.26 | 92,912 | 49 | 74,409 |
| 01/12/2024 | 1.27 | 1.24 | 1.25 | 235,294 | 43 | 188,334 |
| 24/11/2024 | 1.27 | 1.24 | 1.25 | 23,163 | 21 | 18,461 |
| 17/11/2024 | 1.28 | 1.24 | 1.25 | 37,200 | 46 | 29,573 |
| 10/11/2024 | 1.29 | 1.26 | 1.29 | 166,607 | 135 | 130,627 |
| 03/11/2024 | 1.28 | 1.25 | 1.27 | 148,760 | 147 | 117,715 |
| 27/10/2024 | 1.26 | 1.22 | 1.26 | 73,097 | 79 | 59,194 |
| 20/10/2024 | 1.25 | 1.21 | 1.23 | 190,081 | 169 | 155,346 |
| 13/10/2024 | 1.26 | 1.22 | 1.26 | 45,390 | 62 | 36,532 |
| 06/10/2024 | 1.26 | 1.23 | 1.25 | 23,954 | 36 | 19,283 |
| 29/09/2024 | 1.28 | 1.21 | 1.25 | 81,783 | 105 | 66,785 |
| 22/09/2024 | 1.26 | 1.22 | 1.25 | 93,097 | 89 | 75,701 |
| 15/09/2024 | 1.27 | 1.23 | 1.25 | 97,004 | 99 | 77,976 |
| 08/09/2024 | 1.28 | 1.26 | 1.27 | 45,887 | 74 | 36,289 |
| 01/09/2024 | 1.30 | 1.26 | 1.28 | 76,503 | 71 | 60,185 |
| 25/08/2024 | 1.30 | 1.27 | 1.29 | 88,822 | 77 | 69,198 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2019 | 1.02 | 0.97 | 0.98 | 67,007 | 52 | 67,417 |
| 01/08/2019 | 1.00 | 0.97 | 1.00 | 56,731 | 74 | 57,527 |
| 01/07/2019 | 1.07 | 0.97 | 0.97 | 229,687 | 197 | 221,452 |
| 02/06/2019 | 1.12 | 1.05 | 1.08 | 74,810 | 106 | 69,027 |
| 01/05/2019 | 1.15 | 1.11 | 1.12 | 953,858 | 186 | 844,217 |
| 01/04/2019 | 1.20 | 1.10 | 1.13 | 3,113,713 | 573 | 2,679,097 |
| 03/03/2019 | 1.18 | 1.08 | 1.11 | 253,089 | 403 | 224,777 |
| 03/02/2019 | 1.18 | 1.03 | 1.08 | 547,326 | 709 | 495,318 |
| 02/01/2019 | 1.11 | 0.93 | 1.07 | 497,448 | 749 | 482,971 |
| 02/12/2018 | 1.03 | 0.89 | 0.89 | 109,272 | 212 | 117,070 |
| 01/11/2018 | 1.14 | 0.97 | 0.98 | 193,460 | 336 | 180,335 |
| 01/10/2018 | 1.23 | 1.09 | 1.17 | 157,207 | 373 | 136,463 |
| 02/09/2018 | 1.30 | 1.17 | 1.17 | 211,235 | 346 | 172,357 |
| 01/08/2018 | 1.30 | 1.21 | 1.24 | 107,561 | 196 | 86,705 |
| 01/07/2018 | 1.33 | 1.23 | 1.24 | 200,418 | 301 | 158,954 |
| 03/06/2018 | 1.40 | 1.32 | 1.32 | 77,223 | 155 | 56,898 |
| 02/05/2018 | 1.56 | 1.35 | 1.36 | 461,021 | 484 | 318,515 |
| 01/04/2018 | 1.49 | 1.41 | 1.42 | 165,831 | 149 | 113,841 |
| 01/03/2018 | 1.54 | 1.39 | 1.46 | 159,255 | 252 | 109,249 |
| 01/02/2018 | 1.72 | 1.41 | 1.41 | 114,064 | 227 | 71,689 |