آفاق للطاقة أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 3.53
سعر الإغلاق السابق 3.51
عدد العقود المنفذة 66
القطاعالطاقة و المنافع
ادنى سعر 3.50
سعر الإفتتاح 3.50
عدد الأسهم 43,255
Div5.10
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 3.53
معدل السعر 3.52
P/E13.3
حجم التداول 152,140
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/09/2026 | 3.39 | 3.23 | 3.37 | 367,505 | 179 | 110,320 |
| 02/09/2026 | 3.28 | 3.25 | 3.26 | 43,951 | 54 | 13,483 |
| 01/09/2026 | 3.30 | 3.22 | 3.28 | 150,493 | 97 | 46,175 |
| 31/08/2026 | 3.30 | 3.06 | 3.19 | 361,834 | 134 | 114,145 |
| 30/08/2026 | 3.09 | 3.07 | 3.07 | 70,207 | 41 | 22,798 |
| 27/08/2026 | 3.10 | 3.06 | 3.08 | 14,845 | 24 | 4,840 |
| 26/08/2026 | 3.10 | 3.06 | 3.10 | 77,687 | 58 | 25,285 |
| 24/08/2026 | 3.12 | 3.07 | 3.09 | 78,394 | 69 | 25,326 |
| 23/08/2026 | 3.14 | 3.10 | 3.12 | 23,372 | 22 | 7,475 |
| 20/08/2026 | 3.14 | 3.11 | 3.14 | 124,676 | 58 | 39,996 |
| 19/08/2026 | 3.15 | 3.10 | 3.15 | 54,740 | 44 | 17,519 |
| 18/08/2026 | 3.16 | 3.07 | 3.12 | 375,055 | 67 | 120,912 |
| 17/08/2026 | 3.20 | 3.14 | 3.18 | 523,339 | 199 | 165,064 |
| 16/08/2026 | 3.14 | 3.00 | 3.11 | 436,057 | 239 | 141,645 |
| 13/08/2026 | 3.00 | 2.94 | 2.99 | 580,829 | 176 | 194,729 |
| 12/08/2026 | 2.95 | 2.93 | 2.94 | 50,902 | 28 | 17,300 |
| 11/08/2026 | 2.97 | 2.95 | 2.97 | 12,404 | 17 | 4,194 |
| 10/08/2026 | 2.97 | 2.94 | 2.95 | 73,041 | 44 | 24,754 |
| 09/08/2026 | 2.98 | 2.95 | 2.96 | 64,734 | 32 | 21,778 |
| 06/08/2026 | 2.97 | 2.92 | 2.97 | 59,244 | 44 | 20,113 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/01/2026 | 2.25 | 2.21 | 2.24 | 1,426,760 | 187 | 639,513 |
| 11/01/2026 | 2.27 | 2.23 | 2.24 | 186,414 | 177 | 83,106 |
| 04/01/2026 | 2.35 | 2.24 | 2.26 | 1,183,253 | 321 | 511,653 |
| 28/12/2025 | 2.33 | 2.24 | 2.30 | 1,661,172 | 638 | 727,177 |
| 21/12/2025 | 2.26 | 2.14 | 2.25 | 1,849,162 | 460 | 840,786 |
| 14/12/2025 | 2.23 | 2.10 | 2.20 | 882,966 | 526 | 408,086 |
| 07/12/2025 | 2.13 | 2.08 | 2.11 | 574,968 | 225 | 274,167 |
| 30/11/2025 | 2.14 | 2.09 | 2.10 | 857,999 | 259 | 405,233 |
| 23/11/2025 | 2.15 | 2.09 | 2.13 | 1,013,510 | 387 | 479,961 |
| 16/11/2025 | 2.17 | 2.12 | 2.15 | 1,460,857 | 177 | 680,015 |
| 09/11/2025 | 2.18 | 2.11 | 2.17 | 2,615,670 | 209 | 1,212,674 |
| 02/11/2025 | 2.17 | 2.11 | 2.14 | 774,217 | 184 | 361,029 |
| 26/10/2025 | 2.21 | 2.15 | 2.19 | 2,116,787 | 163 | 972,269 |
| 19/10/2025 | 2.30 | 2.15 | 2.18 | 3,790,075 | 746 | 1,706,325 |
| 12/10/2025 | 2.14 | 1.94 | 2.14 | 2,005,269 | 590 | 983,676 |
| 05/10/2025 | 1.96 | 1.92 | 1.96 | 2,863,291 | 198 | 1,471,340 |
| 28/09/2025 | 1.93 | 1.88 | 1.93 | 617,688 | 186 | 325,999 |
| 21/09/2025 | 1.95 | 1.89 | 1.92 | 147,770 | 213 | 76,992 |
| 14/09/2025 | 1.98 | 1.88 | 1.95 | 3,038,982 | 450 | 1,578,040 |
| 07/09/2025 | 1.91 | 1.88 | 1.90 | 798,842 | 114 | 422,671 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/06/2023 | 2.29 | 1.90 | 1.94 | 975,818 | 909 | 464,679 |
| 01/05/2023 | 2.57 | 2.20 | 2.26 | 2,366,863 | 1,693 | 986,966 |
| 02/04/2023 | 2.66 | 2.11 | 2.25 | 2,209,728 | 1,560 | 954,656 |
| 01/03/2023 | 2.91 | 2.56 | 2.70 | 5,064,179 | 2,831 | 1,832,183 |
| 01/02/2023 | 3.17 | 2.43 | 2.68 | 10,624,930 | 4,476 | 3,788,482 |
| 02/01/2023 | 2.63 | 1.85 | 2.60 | 4,947,635 | 3,108 | 2,191,787 |
| 01/12/2022 | 1.87 | 1.70 | 1.84 | 374,766 | 550 | 210,162 |
| 01/11/2022 | 1.86 | 1.70 | 1.76 | 633,578 | 789 | 356,708 |
| 02/10/2022 | 1.96 | 1.75 | 1.84 | 910,480 | 937 | 490,646 |
| 01/09/2022 | 1.84 | 1.71 | 1.78 | 432,348 | 534 | 243,819 |
| 01/08/2022 | 2.02 | 1.78 | 1.81 | 1,194,907 | 1,084 | 632,166 |
| 03/07/2022 | 2.08 | 1.78 | 1.97 | 5,046,987 | 3,470 | 2,605,194 |
| 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 |