دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الأول
أعلى سعر 1.26
سعر الإغلاق السابق 1.24
عدد العقود المنفذة 100
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.24
سعر الإفتتاح 1.24
عدد الأسهم 196,020
Div2.25
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.26
معدل السعر 1.26
P/E7.63
حجم التداول 246,174
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/12/2025 | 1.14 | 1.13 | 1.13 | 2,237 | 8 | 1,979 |
| 14/12/2025 | 1.13 | 1.12 | 1.13 | 15,303 | 14 | 13,559 |
| 11/12/2025 | 1.13 | 1.12 | 1.12 | 20,270 | 13 | 18,091 |
| 10/12/2025 | 1.13 | 1.12 | 1.12 | 2,700 | 7 | 2,403 |
| 09/12/2025 | 1.12 | 1.11 | 1.12 | 158,440 | 22 | 141,511 |
| 08/12/2025 | 1.11 | 1.11 | 1.11 | 3,932 | 2 | 3,542 |
| 07/12/2025 | 1.12 | 1.12 | 1.12 | 4,254 | 6 | 3,798 |
| 04/12/2025 | 1.12 | 1.12 | 1.12 | 9,744 | 14 | 8,700 |
| 03/12/2025 | 1.12 | 1.12 | 1.12 | 2,216 | 6 | 1,979 |
| 02/12/2025 | 1.12 | 1.12 | 1.12 | 32,256 | 19 | 28,800 |
| 01/12/2025 | 1.12 | 1.11 | 1.12 | 25,243 | 8 | 22,741 |
| 30/11/2025 | 1.12 | 1.11 | 1.11 | 35,420 | 20 | 31,824 |
| 27/11/2025 | 1.12 | 1.11 | 1.11 | 14,614 | 16 | 13,097 |
| 26/11/2025 | 1.11 | 1.11 | 1.11 | 12,581 | 14 | 11,334 |
| 25/11/2025 | 1.12 | 1.10 | 1.11 | 42,452 | 25 | 38,251 |
| 24/11/2025 | 1.12 | 1.11 | 1.11 | 10,203 | 9 | 9,112 |
| 23/11/2025 | 1.13 | 1.12 | 1.12 | 2,593 | 8 | 2,315 |
| 20/11/2025 | 1.12 | 1.11 | 1.12 | 35,573 | 19 | 31,820 |
| 19/11/2025 | 1.13 | 1.12 | 1.12 | 13,247 | 29 | 11,826 |
| 18/11/2025 | 1.13 | 1.11 | 1.12 | 97,571 | 26 | 87,105 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/07/2022 | 1.17 | 1.05 | 1.12 | 252,158 | 354 | 229,903 |
| 24/07/2022 | 1.20 | 1.08 | 1.17 | 824,887 | 1,001 | 725,101 |
| 17/07/2022 | 1.10 | 0.98 | 1.09 | 293,349 | 270 | 270,255 |
| 13/07/2022 | 0.99 | 0.95 | 0.99 | 13,676 | 26 | 14,145 |
| 03/07/2022 | 1.00 | 0.96 | 0.98 | 115,753 | 147 | 118,956 |
| 26/06/2022 | 1.00 | 0.98 | 0.99 | 13,291 | 25 | 13,389 |
| 19/06/2022 | 1.02 | 0.98 | 0.98 | 9,540 | 30 | 9,584 |
| 12/06/2022 | 1.02 | 0.97 | 1.01 | 43,784 | 71 | 44,490 |
| 05/06/2022 | 1.00 | 0.99 | 0.99 | 3,673 | 9 | 3,709 |
| 29/05/2022 | 1.01 | 0.98 | 1.01 | 82,410 | 41 | 82,545 |
| 22/05/2022 | 1.01 | 1.00 | 1.00 | 18,419 | 28 | 18,398 |
| 15/05/2022 | 1.03 | 1.00 | 1.00 | 52,931 | 51 | 52,666 |
| 08/05/2022 | 1.03 | 0.99 | 1.01 | 67,771 | 71 | 67,728 |
| 24/04/2022 | 1.03 | 1.00 | 1.03 | 35,670 | 40 | 35,040 |
| 17/04/2022 | 1.04 | 0.99 | 1.00 | 89,715 | 126 | 89,523 |
| 10/04/2022 | 1.04 | 1.00 | 1.03 | 11,409 | 40 | 11,150 |
| 03/04/2022 | 1.03 | 1.00 | 1.03 | 6,182 | 18 | 6,095 |
| 27/03/2022 | 1.04 | 0.98 | 1.03 | 39,907 | 64 | 39,947 |
| 20/03/2022 | 1.06 | 0.98 | 1.02 | 102,139 | 129 | 100,291 |
| 13/03/2022 | 1.10 | 1.06 | 1.06 | 26,432 | 50 | 24,497 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/05/2008 | 4.97 | 4.60 | 4.82 | 1,228,438 | 275 | 259,765 |
| 01/04/2008 | 4.85 | 4.60 | 4.70 | 846,186 | 351 | 179,244 |
| 02/03/2008 | 4.84 | 4.60 | 4.71 | 883,582 | 302 | 187,452 |
| 02/02/2008 | 4.85 | 4.50 | 4.85 | 1,235,698 | 423 | 263,551 |
| 02/01/2008 | 5.20 | 4.61 | 4.73 | 2,772,980 | 996 | 564,170 |
| 02/12/2007 | 4.85 | 4.38 | 4.64 | 2,364,108 | 963 | 513,400 |
| 01/11/2007 | 4.90 | 4.46 | 4.46 | 1,367,574 | 530 | 293,694 |
| 01/10/2007 | 4.99 | 4.61 | 4.88 | 1,378,082 | 436 | 285,258 |
| 02/09/2007 | 5.04 | 4.55 | 4.64 | 870,371 | 308 | 181,952 |
| 01/08/2007 | 5.28 | 5.00 | 5.02 | 313,305 | 161 | 61,478 |
| 01/07/2007 | 5.40 | 5.15 | 5.25 | 450,586 | 205 | 85,141 |
| 03/06/2007 | 5.57 | 5.20 | 5.50 | 983,553 | 451 | 184,751 |
| 01/05/2007 | 5.36 | 5.18 | 5.22 | 505,072 | 210 | 96,160 |
| 01/04/2007 | 5.70 | 5.09 | 5.30 | 658,065 | 225 | 119,272 |
| 01/03/2007 | 6.00 | 5.52 | 5.52 | 955,284 | 329 | 167,832 |
| 01/02/2007 | 6.60 | 5.38 | 5.98 | 5,020,852 | 983 | 822,050 |
| 07/01/2007 | 6.12 | 4.92 | 5.56 | 7,137,585 | 1,127 | 1,246,069 |
| 03/12/2006 | 5.04 | 4.62 | 4.95 | 377,214 | 231 | 77,641 |
| 01/11/2006 | 5.25 | 4.90 | 4.90 | 386,516 | 224 | 77,068 |
| 01/10/2006 | 5.30 | 4.90 | 5.11 | 600,405 | 181 | 119,399 |