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 |
|---|---|---|---|---|---|---|
| 01/12/2025 | 2.14 | 2.11 | 2.12 | 624,979 | 36 | 294,159 |
| 30/11/2025 | 2.14 | 2.11 | 2.14 | 4,423 | 8 | 2,095 |
| 27/11/2025 | 2.13 | 2.11 | 2.13 | 17,183 | 26 | 8,130 |
| 26/11/2025 | 2.13 | 2.09 | 2.11 | 631,943 | 61 | 298,918 |
| 25/11/2025 | 2.12 | 2.10 | 2.11 | 127,350 | 88 | 60,583 |
| 24/11/2025 | 2.13 | 2.10 | 2.10 | 176,872 | 143 | 84,069 |
| 23/11/2025 | 2.15 | 2.12 | 2.13 | 60,162 | 69 | 28,261 |
| 20/11/2025 | 2.16 | 2.13 | 2.15 | 768,380 | 32 | 358,181 |
| 19/11/2025 | 2.15 | 2.14 | 2.15 | 13,946 | 13 | 6,490 |
| 18/11/2025 | 2.15 | 2.13 | 2.14 | 35,401 | 42 | 16,600 |
| 17/11/2025 | 2.17 | 2.12 | 2.12 | 638,761 | 85 | 296,703 |
| 16/11/2025 | 2.17 | 2.13 | 2.17 | 4,369 | 5 | 2,041 |
| 13/11/2025 | 2.18 | 2.14 | 2.17 | 877,375 | 54 | 407,135 |
| 12/11/2025 | 2.18 | 2.14 | 2.16 | 1,620,557 | 42 | 750,423 |
| 11/11/2025 | 2.17 | 2.15 | 2.16 | 17,362 | 18 | 8,044 |
| 10/11/2025 | 2.16 | 2.11 | 2.16 | 95,251 | 85 | 44,673 |
| 09/11/2025 | 2.15 | 2.13 | 2.14 | 5,124 | 10 | 2,399 |
| 06/11/2025 | 2.14 | 2.11 | 2.14 | 13,756 | 43 | 6,483 |
| 05/11/2025 | 2.15 | 2.12 | 2.14 | 12,154 | 40 | 5,705 |
| 04/11/2025 | 2.16 | 2.14 | 2.16 | 18,341 | 30 | 8,534 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 18/06/2023 | 2.25 | 2.07 | 2.12 | 384,411 | 370 | 177,674 |
| 11/06/2023 | 2.29 | 2.21 | 2.24 | 109,206 | 137 | 48,604 |
| 04/06/2023 | 2.29 | 2.23 | 2.28 | 96,732 | 102 | 42,687 |
| 28/05/2023 | 2.29 | 2.22 | 2.26 | 149,649 | 94 | 66,651 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2014 | 2.92 | 2.76 | 2.77 | 1,073,667 | 579 | 376,970 |
| 03/08/2014 | 2.99 | 2.80 | 2.93 | 1,742,965 | 994 | 599,857 |
| 01/07/2014 | 2.94 | 2.76 | 2.89 | 519,482 | 376 | 183,007 |
| 01/06/2014 | 2.88 | 2.61 | 2.80 | 3,045,979 | 1,203 | 1,099,812 |
| 04/05/2014 | 2.76 | 2.56 | 2.66 | 1,471,389 | 850 | 553,880 |
| 01/04/2014 | 3.18 | 2.47 | 2.67 | 7,419,878 | 2,837 | 2,638,463 |
| 02/03/2014 | 2.51 | 2.38 | 2.47 | 1,071,086 | 567 | 436,981 |
| 02/02/2014 | 2.55 | 2.31 | 2.46 | 2,381,977 | 864 | 966,473 |
| 02/01/2014 | 2.52 | 2.09 | 2.40 | 3,236,994 | 1,611 | 1,355,050 |
| 01/12/2013 | 2.08 | 2.00 | 2.06 | 2,939,182 | 733 | 1,430,627 |
| 03/11/2013 | 2.13 | 2.00 | 2.06 | 2,352,824 | 673 | 1,140,297 |
| 01/10/2013 | 2.24 | 1.96 | 2.09 | 1,647,754 | 1,247 | 783,291 |
| 01/09/2013 | 2.25 | 1.47 | 1.97 | 4,497,598 | 2,140 | 2,282,290 |
| 01/08/2013 | 1.91 | 1.50 | 1.66 | 2,297,869 | 1,164 | 1,324,424 |
| 01/07/2013 | 1.63 | 1.41 | 1.53 | 1,645,918 | 967 | 1,081,774 |
| 02/06/2013 | 1.51 | 1.19 | 1.45 | 4,746,152 | 2,347 | 3,403,524 |
| 01/05/2013 | 1.25 | 1.13 | 1.21 | 543,362 | 796 | 456,972 |
| 01/04/2013 | 1.38 | 1.15 | 1.15 | 1,513,644 | 1,190 | 1,194,733 |
| 03/03/2013 | 1.48 | 1.30 | 1.33 | 5,306,084 | 2,340 | 3,787,581 |
| 03/02/2013 | 1.53 | 1.15 | 1.36 | 7,178,976 | 3,096 | 5,255,678 |