القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 02/09/2026
السوق الأول
أعلى سعر 1.06
سعر الإغلاق السابق 1.07
عدد العقود المنفذة 51
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.03
سعر الإفتتاح 1.05
عدد الأسهم 26,501
Div4.81
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.04
معدل السعر 1.04
P/E11.13
حجم التداول 27,460
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2026 | 1.06 | 1.03 | 1.04 | 27,460 | 51 | 26,501 |
| 01/09/2026 | 1.07 | 1.05 | 1.07 | 10,614 | 17 | 9,977 |
| 31/08/2026 | 1.09 | 1.05 | 1.05 | 55,826 | 52 | 52,086 |
| 30/08/2026 | 1.09 | 1.03 | 1.05 | 63,093 | 89 | 59,507 |
| 27/08/2026 | 1.06 | 1.03 | 1.04 | 34,870 | 61 | 33,561 |
| 26/08/2026 | 1.13 | 1.04 | 1.06 | 293,831 | 301 | 269,278 |
| 24/08/2026 | 1.08 | 1.03 | 1.06 | 127,503 | 178 | 120,482 |
| 23/08/2026 | 1.03 | 0.95 | 1.02 | 65,024 | 100 | 64,471 |
| 20/08/2026 | 0.98 | 0.96 | 0.96 | 16,801 | 38 | 17,478 |
| 19/08/2026 | 1.00 | 0.97 | 0.98 | 67,534 | 90 | 68,300 |
| 18/08/2026 | 0.99 | 0.93 | 0.97 | 110,524 | 117 | 114,163 |
| 17/08/2026 | 0.94 | 0.89 | 0.93 | 44,449 | 79 | 48,322 |
| 16/08/2026 | 0.90 | 0.89 | 0.89 | 11,891 | 27 | 13,322 |
| 13/08/2026 | 0.91 | 0.89 | 0.90 | 42,018 | 37 | 46,627 |
| 12/08/2026 | 0.95 | 0.92 | 0.92 | 40,582 | 70 | 43,240 |
| 11/08/2026 | 0.93 | 0.87 | 0.93 | 130,426 | 177 | 142,578 |
| 10/08/2026 | 0.87 | 0.87 | 0.87 | 874 | 3 | 1,005 |
| 09/08/2026 | 0.87 | 0.87 | 0.87 | 349 | 1 | 401 |
| 06/08/2026 | 0.87 | 0.86 | 0.87 | 192 | 2 | 221 |
| 05/08/2026 | 0.86 | 0.86 | 0.86 | 937 | 3 | 1,090 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 1.13 | 0.95 | 1.04 | 521,229 | 640 | 487,792 |
| 16/08/2026 | 1.00 | 0.89 | 0.96 | 251,199 | 351 | 261,585 |
| 09/08/2026 | 0.95 | 0.87 | 0.90 | 214,250 | 288 | 233,851 |
| 02/08/2026 | 0.87 | 0.86 | 0.87 | 19,609 | 30 | 22,681 |
| 26/07/2026 | 0.88 | 0.86 | 0.87 | 23,504 | 59 | 27,043 |
| 19/07/2026 | 0.87 | 0.85 | 0.87 | 4,851 | 11 | 5,639 |
| 12/07/2026 | 0.87 | 0.84 | 0.87 | 40,615 | 67 | 48,097 |
| 05/07/2026 | 0.87 | 0.85 | 0.87 | 8,424 | 25 | 9,790 |
| 28/06/2026 | 0.87 | 0.85 | 0.86 | 12,285 | 21 | 14,319 |
| 21/06/2026 | 0.88 | 0.85 | 0.88 | 26,784 | 49 | 30,946 |
| 14/06/2026 | 0.89 | 0.86 | 0.87 | 56,598 | 57 | 64,896 |
| 07/06/2026 | 0.86 | 0.83 | 0.86 | 24,826 | 43 | 29,497 |
| 31/05/2026 | 0.86 | 0.84 | 0.84 | 22,940 | 65 | 26,988 |
| 24/05/2026 | 0.87 | 0.86 | 0.86 | 3,338 | 10 | 3,881 |
| 17/05/2026 | 0.87 | 0.84 | 0.87 | 47,716 | 120 | 55,858 |
| 10/05/2026 | 0.88 | 0.84 | 0.88 | 73,896 | 166 | 86,161 |
| 03/05/2026 | 0.86 | 0.84 | 0.86 | 15,957 | 42 | 18,669 |
| 26/04/2026 | 0.87 | 0.85 | 0.86 | 11,085 | 32 | 12,939 |
| 19/04/2026 | 0.87 | 0.83 | 0.87 | 30,270 | 65 | 35,559 |
| 12/04/2026 | 0.83 | 0.80 | 0.82 | 39,139 | 61 | 48,216 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.13 | 0.86 | 1.05 | 1,125,205 | 1,450 | 1,117,502 |
| 01/07/2026 | 0.88 | 0.84 | 0.87 | 78,974 | 167 | 92,426 |
| 01/06/2026 | 0.89 | 0.83 | 0.85 | 140,309 | 223 | 162,994 |
| 03/05/2026 | 0.88 | 0.84 | 0.86 | 142,450 | 345 | 166,364 |
| 01/04/2026 | 0.87 | 0.80 | 0.86 | 205,096 | 361 | 249,777 |
| 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 |