آفاق للطاقة أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.82
سعر الإغلاق السابق 1.94
عدد العقود المنفذة 110
القطاعالطاقة و المنافع
ادنى سعر 1.80
سعر الإفتتاح 1.82
عدد الأسهم 46,536
Div13.89
التغير عن سعر الإغلاق السابق -0.14
سعر الإغلاق 1.80
معدل السعر 1.81
P/E8.84
حجم التداول 84,278
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/02/2024 | 1.92 | 1.90 | 1.92 | 40,208 | 48 | 21,077 |
26/02/2024 | 1.93 | 1.91 | 1.93 | 4,640 | 14 | 2,417 |
25/02/2024 | 1.94 | 1.91 | 1.92 | 487,539 | 24 | 253,927 |
22/02/2024 | 1.95 | 1.91 | 1.93 | 50,029 | 75 | 26,028 |
21/02/2024 | 1.95 | 1.93 | 1.95 | 22,750 | 24 | 11,740 |
20/02/2024 | 1.99 | 1.95 | 1.98 | 39,825 | 29 | 20,300 |
19/02/2024 | 1.99 | 1.96 | 1.99 | 13,279 | 23 | 6,719 |
18/02/2024 | 2.00 | 1.98 | 2.00 | 6,865 | 12 | 3,455 |
15/02/2024 | 2.01 | 1.99 | 2.01 | 12,694 | 24 | 6,347 |
14/02/2024 | 2.00 | 1.98 | 2.00 | 32,963 | 34 | 16,541 |
13/02/2024 | 2.00 | 1.97 | 1.99 | 8,503 | 20 | 4,282 |
12/02/2024 | 1.99 | 1.98 | 1.99 | 6,415 | 17 | 3,230 |
11/02/2024 | 1.99 | 1.97 | 1.99 | 6,784 | 18 | 3,425 |
08/02/2024 | 1.99 | 1.97 | 1.98 | 3,393 | 10 | 1,721 |
07/02/2024 | 1.99 | 1.96 | 1.98 | 40,957 | 41 | 20,695 |
06/02/2024 | 1.96 | 1.93 | 1.96 | 426,908 | 41 | 219,961 |
05/02/2024 | 1.96 | 1.93 | 1.95 | 11,247 | 27 | 5,792 |
04/02/2024 | 1.97 | 1.94 | 1.95 | 23,071 | 22 | 11,862 |
01/02/2024 | 1.95 | 1.92 | 1.95 | 21,308 | 15 | 11,076 |
31/01/2024 | 1.98 | 1.93 | 1.94 | 582,989 | 70 | 300,231 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/11/2023 | 1.90 | 1.81 | 1.87 | 110,158 | 156 | 59,996 |
29/10/2023 | 1.96 | 1.87 | 1.90 | 479,765 | 215 | 252,654 |
22/10/2023 | 1.97 | 1.92 | 1.93 | 64,345 | 85 | 33,279 |
15/10/2023 | 2.00 | 1.93 | 1.97 | 61,692 | 91 | 31,666 |
08/10/2023 | 2.03 | 1.97 | 1.99 | 62,219 | 61 | 31,145 |
01/10/2023 | 2.01 | 1.97 | 1.99 | 463,636 | 61 | 234,045 |
24/09/2023 | 2.02 | 1.97 | 2.00 | 442,161 | 79 | 220,165 |
17/09/2023 | 2.03 | 2.00 | 2.02 | 1,117,865 | 97 | 553,471 |
10/09/2023 | 2.05 | 2.00 | 2.03 | 562,884 | 57 | 277,349 |
03/09/2023 | 2.07 | 1.98 | 2.04 | 115,097 | 111 | 56,828 |
27/08/2023 | 1.98 | 1.92 | 1.98 | 443,706 | 103 | 227,761 |
20/08/2023 | 1.96 | 1.88 | 1.92 | 387,900 | 192 | 204,476 |
13/08/2023 | 1.99 | 1.93 | 1.97 | 1,667,322 | 123 | 855,031 |
06/08/2023 | 2.03 | 1.95 | 2.00 | 41,839 | 96 | 21,136 |
30/07/2023 | 2.02 | 1.88 | 2.00 | 200,425 | 248 | 102,600 |
23/07/2023 | 2.12 | 2.00 | 2.04 | 3,666,492 | 258 | 1,810,469 |
16/07/2023 | 2.14 | 2.06 | 2.13 | 688,707 | 139 | 329,055 |
09/07/2023 | 2.15 | 2.00 | 2.10 | 308,377 | 199 | 148,433 |
02/07/2023 | 2.15 | 1.87 | 2.11 | 455,007 | 489 | 227,221 |
25/06/2023 | 2.10 | 1.90 | 1.94 | 385,469 | 300 | 195,714 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2022 | 1.74 | 1.47 | 1.74 | 1,571,744 | 1,258 | 980,507 |
08/05/2022 | 1.60 | 1.45 | 1.49 | 563,886 | 533 | 372,549 |
03/04/2022 | 1.73 | 1.39 | 1.55 | 1,096,084 | 1,003 | 721,288 |
01/03/2022 | 1.78 | 1.68 | 1.72 | 545,515 | 592 | 316,398 |
01/02/2022 | 1.78 | 1.65 | 1.69 | 518,630 | 618 | 302,130 |
02/01/2022 | 1.86 | 1.42 | 1.75 | 2,496,006 | 2,157 | 1,493,964 |
01/12/2021 | 1.43 | 1.36 | 1.40 | 279,519 | 431 | 198,847 |
01/11/2021 | 1.47 | 1.35 | 1.35 | 1,322,363 | 1,044 | 933,750 |
03/10/2021 | 1.40 | 1.25 | 1.40 | 964,769 | 721 | 725,811 |
01/09/2021 | 1.28 | 1.22 | 1.25 | 308,270 | 363 | 249,283 |
01/08/2021 | 1.29 | 1.20 | 1.22 | 425,615 | 524 | 345,283 |
01/07/2021 | 1.35 | 1.21 | 1.31 | 763,852 | 899 | 598,557 |
01/06/2021 | 1.27 | 1.17 | 1.22 | 1,470,554 | 1,248 | 1,196,159 |
02/05/2021 | 1.28 | 1.14 | 1.18 | 2,549,856 | 1,831 | 2,098,496 |
01/04/2021 | 1.24 | 1.08 | 1.12 | 1,727,968 | 780 | 1,523,735 |
01/03/2021 | 1.25 | 1.13 | 1.22 | 816,712 | 723 | 697,057 |
01/02/2021 | 1.35 | 1.20 | 1.23 | 1,306,212 | 719 | 1,029,250 |
03/01/2021 | 1.37 | 1.06 | 1.31 | 2,170,167 | 754 | 1,736,666 |
01/12/2020 | 1.07 | 1.01 | 1.07 | 55,384 | 160 | 53,512 |
01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |