القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 02/04/2026
السوق الأول
أعلى سعر 0.83
سعر الإغلاق السابق 0.81
عدد العقود المنفذة 66
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.81
سعر الإفتتاح 0.81
عدد الأسهم 84,149
Div6.10
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.82
معدل السعر 0.81
P/E8.83
حجم التداول 68,345
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2026 | 0.83 | 0.81 | 0.82 | 68,345 | 66 | 84,149 |
| 01/04/2026 | 0.82 | 0.80 | 0.81 | 832 | 8 | 1,033 |
| 31/03/2026 | 0.84 | 0.82 | 0.82 | 27,436 | 44 | 33,405 |
| 29/03/2026 | 0.88 | 0.87 | 0.88 | 35,162 | 38 | 40,147 |
| 26/03/2026 | 0.89 | 0.88 | 0.89 | 1,589 | 14 | 1,805 |
| 25/03/2026 | 0.89 | 0.88 | 0.89 | 2,912 | 11 | 3,300 |
| 24/03/2026 | 0.89 | 0.88 | 0.89 | 4,520 | 12 | 5,090 |
| 19/03/2026 | 0.90 | 0.88 | 0.90 | 1,503 | 11 | 1,694 |
| 18/03/2026 | 0.89 | 0.88 | 0.88 | 9,772 | 13 | 11,091 |
| 17/03/2026 | 0.89 | 0.89 | 0.89 | 556 | 5 | 625 |
| 16/03/2026 | 0.90 | 0.88 | 0.90 | 8,146 | 10 | 9,230 |
| 15/03/2026 | 0.89 | 0.87 | 0.89 | 46,628 | 40 | 53,425 |
| 12/03/2026 | 0.90 | 0.89 | 0.90 | 4,816 | 8 | 5,396 |
| 11/03/2026 | 0.90 | 0.90 | 0.90 | 2,550 | 8 | 2,833 |
| 10/03/2026 | 0.92 | 0.87 | 0.91 | 26,582 | 25 | 30,207 |
| 08/03/2026 | 0.92 | 0.91 | 0.92 | 4,675 | 12 | 5,098 |
| 05/03/2026 | 0.93 | 0.91 | 0.93 | 427 | 9 | 463 |
| 04/03/2026 | 0.93 | 0.90 | 0.93 | 3,153 | 15 | 3,479 |
| 02/03/2026 | 0.95 | 0.90 | 0.94 | 13,327 | 25 | 14,370 |
| 01/03/2026 | 0.91 | 0.88 | 0.91 | 6,655 | 17 | 7,395 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/03/2026 | 0.88 | 0.80 | 0.82 | 131,774 | 156 | 158,734 |
| 24/03/2026 | 0.89 | 0.88 | 0.89 | 9,021 | 37 | 10,195 |
| 15/03/2026 | 0.90 | 0.87 | 0.90 | 66,606 | 79 | 76,065 |
| 08/03/2026 | 0.92 | 0.87 | 0.90 | 38,622 | 53 | 43,534 |
| 01/03/2026 | 0.95 | 0.88 | 0.93 | 23,562 | 66 | 25,707 |
| 22/02/2026 | 0.93 | 0.91 | 0.92 | 2,333 | 19 | 2,534 |
| 15/02/2026 | 0.95 | 0.91 | 0.91 | 55,278 | 121 | 59,773 |
| 08/02/2026 | 0.97 | 0.93 | 0.95 | 54,460 | 109 | 57,962 |
| 01/02/2026 | 0.99 | 0.95 | 0.95 | 34,632 | 82 | 35,788 |
| 25/01/2026 | 1.01 | 0.97 | 1.00 | 120,508 | 237 | 121,789 |
| 18/01/2026 | 1.01 | 0.98 | 1.00 | 54,031 | 84 | 54,228 |
| 11/01/2026 | 1.07 | 0.96 | 1.01 | 269,632 | 329 | 262,732 |
| 04/01/2026 | 1.04 | 0.92 | 0.97 | 396,382 | 674 | 396,906 |
| 28/12/2025 | 0.97 | 0.85 | 0.97 | 274,823 | 277 | 292,119 |
| 21/12/2025 | 0.87 | 0.84 | 0.85 | 29,556 | 68 | 34,564 |
| 14/12/2025 | 0.87 | 0.85 | 0.85 | 32,456 | 77 | 38,105 |
| 07/12/2025 | 0.88 | 0.85 | 0.86 | 28,262 | 91 | 32,918 |
| 30/11/2025 | 0.85 | 0.82 | 0.85 | 19,314 | 65 | 23,162 |
| 23/11/2025 | 0.84 | 0.82 | 0.82 | 15,877 | 42 | 19,315 |
| 16/11/2025 | 0.85 | 0.82 | 0.82 | 30,667 | 71 | 36,860 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 0.95 | 0.82 | 0.82 | 200,408 | 317 | 229,053 |
| 01/02/2026 | 0.99 | 0.91 | 0.92 | 146,702 | 331 | 156,057 |
| 04/01/2026 | 1.07 | 0.92 | 1.00 | 840,554 | 1,324 | 835,655 |
| 01/12/2025 | 0.97 | 0.82 | 0.97 | 377,299 | 554 | 412,299 |
| 02/11/2025 | 0.85 | 0.79 | 0.84 | 267,337 | 364 | 331,301 |
| 01/10/2025 | 0.91 | 0.82 | 0.85 | 219,280 | 398 | 248,559 |
| 01/09/2025 | 0.85 | 0.81 | 0.83 | 94,373 | 291 | 114,458 |
| 03/08/2025 | 0.88 | 0.80 | 0.83 | 93,987 | 270 | 111,304 |
| 01/07/2025 | 0.91 | 0.81 | 0.85 | 184,349 | 382 | 215,020 |
| 01/06/2025 | 0.94 | 0.85 | 0.88 | 64,703 | 146 | 73,074 |
| 04/05/2025 | 1.02 | 0.88 | 0.93 | 39,749 | 134 | 42,546 |
| 03/04/2025 | 1.05 | 0.81 | 1.01 | 44,652 | 113 | 46,851 |
| 02/03/2025 | 1.05 | 0.83 | 0.93 | 29,063 | 86 | 31,587 |
| 02/02/2025 | 1.10 | 1.00 | 1.02 | 38,550 | 84 | 37,395 |
| 02/01/2025 | 1.30 | 1.08 | 1.10 | 61,700 | 85 | 52,306 |
| 01/12/2024 | 1.28 | 1.15 | 1.19 | 63,581 | 62 | 53,921 |
| 03/11/2024 | 1.20 | 1.12 | 1.20 | 41,240 | 116 | 35,346 |
| 01/10/2024 | 1.20 | 1.11 | 1.20 | 34,570 | 99 | 29,854 |
| 01/09/2024 | 1.23 | 1.13 | 1.20 | 12,226 | 57 | 10,309 |
| 01/08/2024 | 1.28 | 1.15 | 1.20 | 129,757 | 172 | 107,025 |