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 |
|---|---|---|---|---|---|---|
| 09/06/2026 | 2.58 | 2.51 | 2.57 | 42,764 | 47 | 16,852 |
| 08/06/2026 | 2.59 | 2.54 | 2.59 | 9,588 | 28 | 3,738 |
| 07/06/2026 | 2.59 | 2.54 | 2.57 | 48,503 | 54 | 18,958 |
| 04/06/2026 | 2.60 | 2.58 | 2.59 | 44,482 | 36 | 17,150 |
| 03/06/2026 | 2.60 | 2.59 | 2.60 | 16,491 | 34 | 6,348 |
| 02/06/2026 | 2.62 | 2.59 | 2.60 | 36,844 | 43 | 14,154 |
| 01/06/2026 | 2.64 | 2.60 | 2.62 | 25,079 | 25 | 9,614 |
| 31/05/2026 | 2.63 | 2.60 | 2.62 | 47,004 | 56 | 17,981 |
| 24/05/2026 | 2.64 | 2.61 | 2.61 | 186,370 | 104 | 71,220 |
| 21/05/2026 | 2.66 | 2.60 | 2.62 | 162,316 | 100 | 61,955 |
| 20/05/2026 | 2.68 | 2.65 | 2.66 | 37,754 | 50 | 14,200 |
| 19/05/2026 | 2.72 | 2.65 | 2.68 | 247,116 | 128 | 92,200 |
| 18/05/2026 | 2.72 | 2.68 | 2.72 | 40,688 | 41 | 15,060 |
| 17/05/2026 | 2.74 | 2.68 | 2.70 | 203,925 | 74 | 74,954 |
| 14/05/2026 | 2.73 | 2.67 | 2.70 | 67,442 | 54 | 24,948 |
| 13/05/2026 | 2.70 | 2.64 | 2.67 | 124,743 | 81 | 46,527 |
| 12/05/2026 | 2.65 | 2.60 | 2.63 | 132,049 | 112 | 50,199 |
| 11/05/2026 | 2.61 | 2.59 | 2.60 | 69,496 | 81 | 26,797 |
| 10/05/2026 | 2.62 | 2.59 | 2.59 | 11,218 | 26 | 4,317 |
| 07/05/2026 | 2.63 | 2.59 | 2.62 | 34,068 | 48 | 13,094 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 21/07/2024 | 1.73 | 1.70 | 1.71 | 821,032 | 59 | 476,981 |
| 14/07/2024 | 1.74 | 1.70 | 1.73 | 37,022 | 66 | 21,513 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2018 | 2.35 | 2.26 | 2.33 | 454,976 | 224 | 198,832 |
| 03/12/2017 | 2.35 | 2.20 | 2.34 | 476,916 | 226 | 209,892 |
| 01/11/2017 | 2.35 | 2.25 | 2.34 | 435,670 | 184 | 190,524 |
| 01/10/2017 | 2.36 | 2.23 | 2.34 | 628,069 | 257 | 273,755 |
| 05/09/2017 | 2.40 | 2.27 | 2.31 | 344,132 | 284 | 148,089 |
| 01/08/2017 | 2.32 | 2.27 | 2.30 | 284,355 | 170 | 124,123 |
| 02/07/2017 | 2.33 | 2.27 | 2.27 | 196,211 | 266 | 85,537 |
| 01/06/2017 | 2.31 | 2.24 | 2.31 | 98,498 | 170 | 43,268 |
| 01/05/2017 | 2.32 | 2.23 | 2.25 | 223,271 | 262 | 98,748 |
| 02/04/2017 | 2.64 | 2.24 | 2.30 | 566,104 | 631 | 233,078 |
| 01/03/2017 | 2.69 | 2.40 | 2.55 | 1,245,483 | 985 | 488,065 |
| 01/02/2017 | 2.47 | 2.30 | 2.40 | 9,290,699 | 347 | 4,033,769 |
| 02/01/2017 | 2.43 | 2.30 | 2.36 | 572,074 | 465 | 241,555 |
| 01/12/2016 | 2.39 | 2.30 | 2.30 | 222,697 | 188 | 95,144 |
| 01/11/2016 | 2.44 | 2.22 | 2.38 | 856,721 | 535 | 365,742 |
| 03/10/2016 | 2.25 | 2.22 | 2.25 | 233,258 | 121 | 104,245 |