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 |
|---|---|---|---|---|---|---|
| 05/08/2026 | 2.96 | 2.91 | 2.92 | 29,624 | 39 | 10,115 |
| 04/08/2026 | 2.96 | 2.94 | 2.95 | 46,210 | 48 | 15,665 |
| 03/08/2026 | 3.01 | 2.96 | 2.97 | 142,572 | 90 | 47,820 |
| 02/08/2026 | 2.99 | 2.92 | 2.99 | 387,276 | 174 | 130,460 |
| 30/07/2026 | 2.96 | 2.91 | 2.93 | 400,684 | 164 | 136,480 |
| 29/07/2026 | 2.88 | 2.85 | 2.87 | 152,562 | 70 | 53,160 |
| 28/07/2026 | 2.91 | 2.87 | 2.87 | 77,772 | 49 | 26,870 |
| 27/07/2026 | 2.92 | 2.85 | 2.92 | 123,293 | 57 | 42,715 |
| 26/07/2026 | 2.88 | 2.84 | 2.88 | 32,997 | 27 | 11,527 |
| 23/07/2026 | 2.91 | 2.85 | 2.85 | 175,773 | 62 | 61,327 |
| 22/07/2026 | 2.89 | 2.83 | 2.88 | 95,544 | 77 | 33,365 |
| 21/07/2026 | 2.90 | 2.81 | 2.86 | 130,453 | 82 | 45,629 |
| 20/07/2026 | 2.97 | 2.85 | 2.90 | 414,184 | 220 | 142,091 |
| 19/07/2026 | 2.85 | 2.67 | 2.85 | 792,696 | 379 | 284,595 |
| 16/07/2026 | 2.66 | 2.62 | 2.66 | 80,939 | 29 | 30,611 |
| 15/07/2026 | 2.68 | 2.64 | 2.66 | 118,653 | 56 | 44,634 |
| 14/07/2026 | 2.65 | 2.61 | 2.65 | 262,950 | 77 | 99,930 |
| 13/07/2026 | 2.62 | 2.59 | 2.62 | 67,976 | 44 | 26,080 |
| 12/07/2026 | 2.61 | 2.57 | 2.61 | 59,114 | 37 | 22,764 |
| 09/07/2026 | 2.63 | 2.56 | 2.60 | 189,549 | 71 | 73,253 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/08/2025 | 1.92 | 1.87 | 1.89 | 1,837,160 | 165 | 974,961 |
| 24/08/2025 | 1.89 | 1.86 | 1.88 | 5,075,446 | 166 | 2,713,980 |
| 17/08/2025 | 1.89 | 1.86 | 1.88 | 1,513,508 | 146 | 807,024 |
| 10/08/2025 | 1.90 | 1.87 | 1.89 | 718,861 | 164 | 382,309 |
| 03/08/2025 | 1.94 | 1.87 | 1.89 | 454,618 | 167 | 240,644 |
| 27/07/2025 | 1.90 | 1.83 | 1.88 | 2,896,806 | 248 | 1,553,838 |
| 20/07/2025 | 1.93 | 1.89 | 1.90 | 671,966 | 151 | 350,945 |
| 13/07/2025 | 1.94 | 1.87 | 1.93 | 649,398 | 200 | 341,774 |
| 06/07/2025 | 1.94 | 1.85 | 1.91 | 688,671 | 336 | 365,137 |
| 29/06/2025 | 1.86 | 1.75 | 1.85 | 1,050,647 | 336 | 586,062 |
| 22/06/2025 | 1.79 | 1.73 | 1.79 | 1,632,346 | 150 | 922,880 |
| 15/06/2025 | 1.75 | 1.70 | 1.74 | 480,192 | 101 | 279,002 |
| 11/06/2025 | 1.76 | 1.73 | 1.74 | 31,740 | 31 | 18,242 |
| 01/06/2025 | 1.79 | 1.71 | 1.76 | 598,899 | 277 | 339,398 |
| 26/05/2025 | 1.71 | 1.67 | 1.70 | 381,616 | 136 | 226,330 |
| 18/05/2025 | 1.69 | 1.62 | 1.69 | 820,735 | 165 | 498,708 |
| 11/05/2025 | 1.65 | 1.61 | 1.64 | 318,102 | 113 | 195,217 |
| 04/05/2025 | 1.65 | 1.58 | 1.64 | 502,162 | 245 | 307,804 |
| 27/04/2025 | 1.65 | 1.52 | 1.55 | 154,861 | 115 | 97,594 |
| 20/04/2025 | 1.66 | 1.62 | 1.64 | 506,819 | 90 | 309,431 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2020 | 1.02 | 1.00 | 1.01 | 34,211 | 90 | 33,905 |
| 01/09/2020 | 1.04 | 1.00 | 1.02 | 46,335 | 109 | 45,616 |
| 04/08/2020 | 1.08 | 0.95 | 1.00 | 123,674 | 230 | 122,822 |
| 01/07/2020 | 1.12 | 1.05 | 1.08 | 191,658 | 197 | 180,043 |
| 01/06/2020 | 1.19 | 1.09 | 1.09 | 144,493 | 209 | 128,469 |
| 10/05/2020 | 1.26 | 1.14 | 1.14 | 4,790 | 12 | 4,070 |
| 01/03/2020 | 1.38 | 1.29 | 1.29 | 62,444 | 105 | 46,963 |
| 02/02/2020 | 1.46 | 1.12 | 1.37 | 382,773 | 596 | 292,621 |