القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 1.01
عدد العقود المنفذة 1
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 50
Div5.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.00
معدل السعر 1.00
P/E6.38
حجم التداول 50
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/06/2023 | 0.48 | 0.46 | 0.48 | 3,513 | 12 | 7,600 |
04/06/2023 | 0.48 | 0.47 | 0.48 | 518 | 3 | 1,100 |
31/05/2023 | 0.48 | 0.47 | 0.48 | 2,825 | 6 | 6,010 |
30/05/2023 | 0.48 | 0.46 | 0.48 | 3,314 | 11 | 7,190 |
29/05/2023 | 0.48 | 0.47 | 0.48 | 3,210 | 15 | 6,750 |
28/05/2023 | 0.48 | 0.47 | 0.47 | 21,140 | 34 | 44,283 |
24/05/2023 | 0.48 | 0.47 | 0.48 | 22,452 | 49 | 47,126 |
23/05/2023 | 0.48 | 0.46 | 0.48 | 31,735 | 70 | 67,305 |
22/05/2023 | 0.47 | 0.46 | 0.46 | 14,948 | 30 | 32,059 |
21/05/2023 | 0.47 | 0.45 | 0.47 | 11,503 | 38 | 24,785 |
18/05/2023 | 0.46 | 0.45 | 0.46 | 6,876 | 32 | 15,255 |
17/05/2023 | 0.47 | 0.46 | 0.46 | 27,774 | 65 | 59,455 |
16/05/2023 | 0.48 | 0.46 | 0.48 | 12,931 | 60 | 27,515 |
15/05/2023 | 0.46 | 0.44 | 0.46 | 41,593 | 78 | 92,035 |
14/05/2023 | 0.44 | 0.41 | 0.44 | 18,581 | 39 | 43,803 |
11/05/2023 | 0.42 | 0.40 | 0.42 | 8,944 | 22 | 21,961 |
10/05/2023 | 0.42 | 0.40 | 0.42 | 22,180 | 45 | 54,805 |
09/05/2023 | 0.44 | 0.40 | 0.41 | 24,852 | 83 | 59,216 |
08/05/2023 | 0.42 | 0.41 | 0.42 | 26,319 | 48 | 63,600 |
07/05/2023 | 0.40 | 0.40 | 0.40 | 16,942 | 20 | 42,355 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/02/2020 | 0.33 | 0.31 | 0.31 | 1,761 | 8 | 5,466 |
09/02/2020 | 0.34 | 0.32 | 0.33 | 17,970 | 29 | 54,930 |
02/02/2020 | 0.34 | 0.32 | 0.34 | 41,989 | 62 | 125,495 |
26/01/2020 | 0.33 | 0.31 | 0.32 | 9,810 | 33 | 30,617 |
19/01/2020 | 0.31 | 0.30 | 0.31 | 5,676 | 30 | 18,407 |
12/01/2020 | 0.31 | 0.29 | 0.31 | 8,803 | 29 | 28,592 |
05/01/2020 | 0.30 | 0.30 | 0.30 | 300 | 1 | 1,000 |
29/12/2019 | 0.30 | 0.28 | 0.30 | 2,398 | 11 | 8,250 |
22/12/2019 | 0.30 | 0.29 | 0.29 | 6,139 | 23 | 21,168 |
15/12/2019 | 0.30 | 0.30 | 0.30 | 450 | 4 | 1,500 |
08/12/2019 | 0.30 | 0.30 | 0.30 | 1,510 | 9 | 5,034 |
01/12/2019 | 0.31 | 0.30 | 0.30 | 3,133 | 24 | 10,422 |
24/11/2019 | 0.32 | 0.31 | 0.32 | 393 | 5 | 1,250 |
17/11/2019 | 0.33 | 0.31 | 0.31 | 24,289 | 57 | 75,447 |
10/11/2019 | 0.31 | 0.29 | 0.31 | 12,895 | 42 | 41,926 |
03/11/2019 | 0.30 | 0.28 | 0.29 | 2,209 | 14 | 7,645 |
27/10/2019 | 0.30 | 0.29 | 0.30 | 5,697 | 33 | 19,400 |
20/10/2019 | 0.30 | 0.29 | 0.30 | 1,790 | 9 | 6,166 |
13/10/2019 | 0.31 | 0.29 | 0.29 | 18,560 | 44 | 61,964 |
06/10/2019 | 0.31 | 0.30 | 0.30 | 11,493 | 42 | 37,999 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2007 | 1.28 | 1.12 | 1.15 | 2,647,766 | 2,879 | 2,250,736 |
01/04/2007 | 1.31 | 1.11 | 1.17 | 2,655,777 | 2,782 | 2,161,035 |
01/03/2007 | 1.48 | 1.28 | 1.29 | 5,326,417 | 3,942 | 3,896,300 |
01/02/2007 | 1.40 | 1.28 | 1.37 | 1,532,347 | 1,900 | 1,148,141 |
07/01/2007 | 1.48 | 1.34 | 1.37 | 1,207,396 | 1,294 | 867,491 |
03/12/2006 | 1.50 | 1.27 | 1.38 | 4,694,579 | 1,451 | 3,453,642 |
01/11/2006 | 1.58 | 1.31 | 1.36 | 950,624 | 1,289 | 664,684 |
01/10/2006 | 1.73 | 1.50 | 1.56 | 1,393,982 | 1,443 | 866,928 |
03/09/2006 | 2.05 | 1.66 | 1.67 | 2,711,984 | 1,996 | 1,512,183 |
01/08/2006 | 2.17 | 1.58 | 1.98 | 6,324,687 | 3,063 | 3,214,713 |
02/07/2006 | 1.78 | 1.40 | 1.66 | 2,176,282 | 2,112 | 1,377,591 |
01/06/2006 | 2.27 | 1.59 | 1.67 | 3,136,962 | 2,263 | 1,605,587 |
01/05/2006 | 2.34 | 1.85 | 2.16 | 4,545,529 | 3,055 | 2,113,768 |
02/04/2006 | 2.82 | 1.85 | 1.93 | 3,275,289 | 2,163 | 1,368,667 |
01/03/2006 | 3.36 | 2.23 | 2.92 | 2,415,286 | 917 | 857,930 |
01/02/2006 | 3.46 | 2.52 | 2.70 | 1,203,149 | 666 | 403,766 |
02/01/2006 | 4.03 | 3.05 | 3.30 | 1,509,186 | 670 | 412,803 |