آفاق للطاقة أسعار تاريخية
مؤشر الأداء 30/06/2026
السوق الأول
أعلى سعر 2.49
سعر الإغلاق السابق 2.49
عدد العقود المنفذة 31
القطاعالطاقة و المنافع
ادنى سعر 2.44
سعر الإفتتاح 2.45
عدد الأسهم 13,628
Div7.26
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.48
معدل السعر 2.47
P/E11.65
حجم التداول 33,652
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2026 | 2.58 | 2.53 | 2.55 | 808,523 | 57 | 315,455 |
| 24/02/2026 | 2.58 | 2.50 | 2.55 | 1,992,786 | 176 | 782,995 |
| 23/02/2026 | 2.53 | 2.47 | 2.53 | 1,100,429 | 100 | 441,537 |
| 22/02/2026 | 2.48 | 2.47 | 2.48 | 56,538 | 37 | 22,830 |
| 19/02/2026 | 2.52 | 2.46 | 2.49 | 1,106,051 | 111 | 443,543 |
| 18/02/2026 | 2.55 | 2.49 | 2.52 | 398,652 | 238 | 158,471 |
| 17/02/2026 | 2.49 | 2.44 | 2.49 | 402,258 | 205 | 163,514 |
| 16/02/2026 | 2.48 | 2.44 | 2.46 | 561,311 | 304 | 228,463 |
| 15/02/2026 | 2.40 | 2.36 | 2.39 | 83,987 | 66 | 35,360 |
| 12/02/2026 | 2.40 | 2.38 | 2.39 | 55,926 | 35 | 23,388 |
| 11/02/2026 | 2.40 | 2.37 | 2.40 | 89,595 | 38 | 37,485 |
| 10/02/2026 | 2.39 | 2.36 | 2.38 | 233,517 | 63 | 97,911 |
| 09/02/2026 | 2.40 | 2.34 | 2.37 | 58,388 | 38 | 24,662 |
| 08/02/2026 | 2.42 | 2.38 | 2.41 | 336,202 | 153 | 140,318 |
| 05/02/2026 | 2.42 | 2.32 | 2.40 | 763,114 | 343 | 321,377 |
| 04/02/2026 | 2.39 | 2.31 | 2.34 | 342,253 | 223 | 146,126 |
| 03/02/2026 | 2.37 | 2.26 | 2.36 | 996,204 | 485 | 428,618 |
| 02/02/2026 | 2.28 | 2.21 | 2.28 | 134,398 | 110 | 59,661 |
| 01/02/2026 | 2.22 | 2.21 | 2.21 | 15,051 | 10 | 6,808 |
| 29/01/2026 | 2.23 | 2.19 | 2.23 | 93,246 | 57 | 42,236 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/12/2024 | 1.50 | 1.46 | 1.49 | 410,102 | 53 | 278,526 |
| 01/12/2024 | 1.50 | 1.45 | 1.47 | 28,018 | 50 | 19,059 |
| 24/11/2024 | 1.50 | 1.47 | 1.50 | 25,361 | 41 | 17,083 |
| 17/11/2024 | 1.50 | 1.47 | 1.49 | 175,442 | 54 | 117,816 |
| 10/11/2024 | 1.50 | 1.44 | 1.50 | 360,875 | 121 | 246,660 |
| 03/11/2024 | 1.53 | 1.44 | 1.48 | 26,313 | 97 | 17,925 |
| 27/10/2024 | 1.56 | 1.49 | 1.49 | 56,019 | 83 | 36,808 |
| 20/10/2024 | 1.58 | 1.47 | 1.56 | 386,142 | 268 | 250,194 |
| 13/10/2024 | 1.48 | 1.39 | 1.48 | 76,843 | 159 | 53,590 |
| 06/10/2024 | 1.41 | 1.38 | 1.40 | 152,438 | 201 | 109,048 |
| 29/09/2024 | 1.46 | 1.37 | 1.40 | 173,588 | 258 | 123,382 |
| 22/09/2024 | 1.53 | 1.45 | 1.47 | 1,055,377 | 200 | 695,213 |
| 15/09/2024 | 1.56 | 1.51 | 1.54 | 1,064,207 | 138 | 686,320 |
| 08/09/2024 | 1.58 | 1.55 | 1.57 | 1,390,460 | 123 | 888,742 |
| 01/09/2024 | 1.60 | 1.55 | 1.58 | 85,675 | 85 | 54,258 |
| 25/08/2024 | 1.60 | 1.57 | 1.59 | 220,244 | 69 | 138,586 |
| 18/08/2024 | 1.61 | 1.57 | 1.60 | 1,393,488 | 111 | 875,674 |
| 11/08/2024 | 1.62 | 1.59 | 1.61 | 56,626 | 110 | 35,350 |
| 04/08/2024 | 1.66 | 1.60 | 1.62 | 1,130,211 | 177 | 696,942 |
| 28/07/2024 | 1.73 | 1.64 | 1.67 | 2,015,810 | 172 | 1,179,987 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2019 | 1.41 | 1.31 | 1.31 | 107,067 | 100 | 78,339 |
| 01/08/2019 | 1.44 | 1.37 | 1.40 | 56,196 | 98 | 40,080 |
| 01/07/2019 | 1.52 | 1.35 | 1.41 | 269,471 | 375 | 189,386 |
| 02/06/2019 | 1.40 | 1.25 | 1.37 | 153,727 | 223 | 117,424 |
| 01/05/2019 | 1.34 | 1.26 | 1.28 | 81,043 | 171 | 63,134 |
| 01/04/2019 | 1.57 | 1.25 | 1.31 | 445,273 | 264 | 327,998 |
| 03/03/2019 | 1.78 | 1.32 | 1.51 | 1,110,766 | 743 | 725,289 |
| 03/02/2019 | 1.89 | 1.74 | 1.75 | 824,720 | 305 | 447,802 |
| 02/01/2019 | 1.89 | 1.72 | 1.85 | 780,501 | 375 | 424,039 |
| 02/12/2018 | 2.03 | 1.82 | 1.89 | 672,835 | 117 | 341,811 |
| 01/11/2018 | 2.23 | 1.83 | 1.90 | 1,075,856 | 583 | 527,372 |
| 01/10/2018 | 2.07 | 1.95 | 2.03 | 1,502,842 | 303 | 741,203 |
| 02/09/2018 | 2.00 | 1.93 | 1.97 | 375,800 | 167 | 190,896 |
| 01/08/2018 | 1.97 | 1.78 | 1.96 | 967,542 | 392 | 497,606 |
| 01/07/2018 | 1.99 | 1.70 | 1.82 | 929,664 | 559 | 503,351 |
| 03/06/2018 | 2.09 | 1.90 | 1.90 | 340,161 | 382 | 171,013 |
| 02/05/2018 | 2.24 | 2.00 | 2.15 | 563,697 | 502 | 266,174 |
| 01/04/2018 | 2.47 | 2.24 | 2.24 | 387,532 | 327 | 161,662 |
| 01/03/2018 | 2.47 | 2.40 | 2.47 | 441,070 | 269 | 181,393 |
| 01/02/2018 | 2.51 | 2.30 | 2.45 | 777,898 | 542 | 322,323 |