القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق الأول
أعلى سعر 1.20
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 32
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.16
سعر الإفتتاح 1.19
عدد الأسهم 16,438
Div4.31
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.16
معدل السعر 1.18
P/E12.41
حجم التداول 19,318
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/09/2026 | 1.20 | 1.16 | 1.16 | 19,318 | 32 | 16,438 |
| 22/09/2026 | 1.20 | 1.17 | 1.20 | 14,158 | 27 | 11,919 |
| 21/09/2026 | 1.20 | 1.15 | 1.19 | 85,763 | 75 | 72,782 |
| 20/09/2026 | 1.18 | 1.11 | 1.15 | 111,718 | 130 | 97,282 |
| 17/09/2026 | 1.15 | 1.10 | 1.13 | 119,030 | 94 | 105,218 |
| 16/09/2026 | 1.11 | 1.05 | 1.11 | 79,514 | 91 | 73,137 |
| 15/09/2026 | 1.06 | 1.03 | 1.05 | 16,186 | 32 | 15,501 |
| 14/09/2026 | 1.05 | 1.05 | 1.05 | 9,004 | 12 | 8,575 |
| 13/09/2026 | 1.06 | 1.05 | 1.05 | 6,343 | 7 | 6,030 |
| 10/09/2026 | 1.06 | 1.04 | 1.05 | 2,050 | 10 | 1,955 |
| 09/09/2026 | 1.07 | 1.05 | 1.05 | 16,991 | 39 | 16,025 |
| 08/09/2026 | 1.05 | 1.04 | 1.05 | 8,297 | 29 | 7,929 |
| 07/09/2026 | 1.06 | 1.04 | 1.06 | 12,158 | 35 | 11,575 |
| 06/09/2026 | 1.06 | 1.03 | 1.04 | 8,028 | 13 | 7,712 |
| 03/09/2026 | 1.06 | 1.04 | 1.06 | 15,790 | 25 | 15,161 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 1.15 | 1.03 | 1.13 | 230,077 | 236 | 208,461 |
| 06/09/2026 | 1.07 | 1.03 | 1.05 | 47,523 | 126 | 45,196 |
| 30/08/2026 | 1.09 | 1.03 | 1.06 | 172,783 | 234 | 163,232 |
| 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 |
| 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 |