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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 18/08/2024 | 1.29 | 1.27 | 1.28 | 102,951 | 138 | 80,816 |
| 11/08/2024 | 1.31 | 1.28 | 1.30 | 137,019 | 113 | 106,122 |
| 04/08/2024 | 1.31 | 1.27 | 1.29 | 43,293 | 71 | 33,653 |
| 28/07/2024 | 1.35 | 1.28 | 1.31 | 114,383 | 93 | 86,681 |
| 21/07/2024 | 1.35 | 1.31 | 1.35 | 236,270 | 215 | 176,906 |
| 14/07/2024 | 1.36 | 1.30 | 1.34 | 804,895 | 573 | 602,458 |
| 08/07/2024 | 1.32 | 1.26 | 1.31 | 178,384 | 193 | 138,042 |
| 30/06/2024 | 1.28 | 1.26 | 1.27 | 81,250 | 79 | 63,797 |
| 23/06/2024 | 1.31 | 1.27 | 1.29 | 368,329 | 139 | 287,487 |
| 10/06/2024 | 1.32 | 1.29 | 1.30 | 128,941 | 98 | 99,160 |
| 02/06/2024 | 1.31 | 1.27 | 1.31 | 243,646 | 165 | 187,960 |
| 26/05/2024 | 1.31 | 1.27 | 1.29 | 237,342 | 130 | 184,741 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2018 | 1.88 | 1.69 | 1.69 | 125,385 | 265 | 71,960 |
| 03/12/2017 | 1.97 | 1.82 | 1.87 | 63,672 | 118 | 33,475 |
| 01/11/2017 | 2.19 | 1.94 | 1.98 | 490,907 | 398 | 232,584 |
| 01/10/2017 | 2.18 | 1.90 | 2.05 | 617,012 | 803 | 297,419 |
| 05/09/2017 | 1.99 | 1.79 | 1.99 | 129,604 | 159 | 68,703 |
| 01/08/2017 | 2.00 | 1.72 | 1.80 | 150,465 | 222 | 81,060 |
| 02/07/2017 | 2.11 | 2.00 | 2.00 | 240,453 | 211 | 115,883 |
| 01/06/2017 | 2.12 | 2.04 | 2.10 | 118,741 | 95 | 56,754 |
| 01/05/2017 | 2.11 | 2.00 | 2.10 | 240,046 | 233 | 114,997 |
| 02/04/2017 | 2.28 | 2.17 | 2.21 | 155,264 | 226 | 70,390 |
| 01/03/2017 | 2.34 | 2.17 | 2.27 | 93,043 | 190 | 41,413 |
| 01/02/2017 | 2.34 | 2.13 | 2.25 | 317,868 | 258 | 142,749 |
| 02/01/2017 | 2.16 | 2.11 | 2.13 | 137,909 | 202 | 64,810 |
| 01/12/2016 | 2.21 | 2.11 | 2.15 | 96,076 | 97 | 44,912 |
| 01/11/2016 | 2.21 | 2.10 | 2.15 | 206,163 | 245 | 96,354 |
| 03/10/2016 | 2.26 | 2.10 | 2.15 | 179,037 | 240 | 82,543 |
| 01/09/2016 | 2.24 | 2.16 | 2.24 | 225,232 | 274 | 102,497 |
| 01/08/2016 | 2.38 | 2.14 | 2.22 | 698,223 | 563 | 312,649 |