القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 26/04/2026
السوق الأول
أعلى سعر 0.86
سعر الإغلاق السابق 0.87
عدد العقود المنفذة 9
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.85
سعر الإفتتاح 0.86
عدد الأسهم 3,000
Div5.88
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.85
معدل السعر 0.85
P/E9.15
حجم التداول 2,563
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/01/2026 | 1.00 | 0.98 | 0.98 | 6,989 | 7 | 7,075 |
| 20/01/2026 | 1.01 | 0.98 | 1.01 | 5,461 | 13 | 5,514 |
| 19/01/2026 | 1.01 | 1.00 | 1.00 | 5,612 | 14 | 5,587 |
| 18/01/2026 | 1.01 | 0.99 | 0.99 | 9,653 | 31 | 9,724 |
| 15/01/2026 | 1.03 | 0.98 | 1.01 | 39,989 | 53 | 40,139 |
| 14/01/2026 | 1.04 | 1.01 | 1.03 | 18,910 | 28 | 18,433 |
| 13/01/2026 | 1.05 | 1.01 | 1.05 | 26,412 | 31 | 25,685 |
| 12/01/2026 | 1.07 | 1.04 | 1.04 | 36,253 | 69 | 34,382 |
| 11/01/2026 | 1.04 | 0.96 | 1.04 | 148,069 | 148 | 144,093 |
| 08/01/2026 | 1.00 | 0.97 | 0.97 | 14,469 | 28 | 14,739 |
| 07/01/2026 | 1.04 | 0.98 | 1.00 | 59,386 | 125 | 59,121 |
| 06/01/2026 | 1.01 | 0.92 | 1.00 | 98,300 | 216 | 102,066 |
| 05/01/2026 | 1.04 | 0.97 | 0.97 | 110,403 | 150 | 110,910 |
| 04/01/2026 | 1.04 | 1.01 | 1.04 | 113,824 | 155 | 110,070 |
| 31/12/2025 | 0.97 | 0.92 | 0.97 | 184,122 | 166 | 191,038 |
| 30/12/2025 | 0.91 | 0.85 | 0.91 | 86,663 | 100 | 96,330 |
| 29/12/2025 | 0.85 | 0.85 | 0.85 | 2,125 | 5 | 2,500 |
| 28/12/2025 | 0.86 | 0.85 | 0.85 | 1,913 | 6 | 2,251 |
| 24/12/2025 | 0.85 | 0.84 | 0.85 | 9,498 | 20 | 11,186 |
| 23/12/2025 | 0.86 | 0.85 | 0.85 | 5,893 | 10 | 6,914 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/02/2025 | 1.10 | 1.05 | 1.10 | 2,409 | 9 | 2,252 |
| 02/02/2025 | 1.10 | 1.00 | 1.09 | 32,985 | 62 | 32,055 |
| 26/01/2025 | 1.16 | 1.08 | 1.10 | 15,860 | 41 | 14,584 |
| 19/01/2025 | 1.25 | 1.20 | 1.25 | 1,374 | 10 | 1,131 |
| 12/01/2025 | 1.28 | 1.22 | 1.22 | 2,650 | 8 | 2,148 |
| 05/01/2025 | 1.30 | 1.21 | 1.22 | 41,079 | 25 | 33,843 |
| 29/12/2024 | 1.23 | 1.19 | 1.23 | 871 | 5 | 711 |
| 22/12/2024 | 1.25 | 1.24 | 1.25 | 137 | 2 | 110 |
| 15/12/2024 | 1.28 | 1.15 | 1.28 | 35,685 | 35 | 30,045 |
| 08/12/2024 | 1.20 | 1.16 | 1.19 | 23,349 | 17 | 20,002 |
| 01/12/2024 | 1.18 | 1.17 | 1.18 | 4,277 | 4 | 3,653 |
| 24/11/2024 | 1.20 | 1.12 | 1.20 | 14,372 | 45 | 12,217 |
| 17/11/2024 | 1.17 | 1.12 | 1.17 | 14,760 | 35 | 12,831 |
| 10/11/2024 | 1.19 | 1.15 | 1.17 | 6,992 | 19 | 5,979 |
| 03/11/2024 | 1.19 | 1.15 | 1.19 | 5,117 | 17 | 4,319 |
| 27/10/2024 | 1.20 | 1.11 | 1.20 | 13,436 | 27 | 11,566 |
| 20/10/2024 | 1.20 | 1.14 | 1.20 | 1,066 | 11 | 896 |
| 13/10/2024 | 1.20 | 1.14 | 1.20 | 5,600 | 19 | 4,790 |
| 06/10/2024 | 1.19 | 1.13 | 1.18 | 10,725 | 32 | 9,301 |
| 29/09/2024 | 1.20 | 1.12 | 1.19 | 5,117 | 24 | 4,455 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2021 | 0.31 | 0.29 | 0.29 | 30,384 | 68 | 103,752 |
| 01/02/2021 | 0.32 | 0.28 | 0.29 | 29,565 | 97 | 98,400 |
| 03/01/2021 | 0.32 | 0.27 | 0.32 | 86,039 | 164 | 293,149 |
| 01/12/2020 | 0.29 | 0.26 | 0.29 | 24,704 | 61 | 88,983 |
| 01/11/2020 | 0.26 | 0.25 | 0.26 | 4,834 | 23 | 18,645 |
| 01/10/2020 | 0.28 | 0.26 | 0.26 | 17,024 | 63 | 63,924 |
| 01/09/2020 | 0.30 | 0.27 | 0.28 | 83,356 | 188 | 296,911 |
| 04/08/2020 | 0.28 | 0.26 | 0.28 | 11,698 | 27 | 44,105 |
| 01/07/2020 | 0.29 | 0.27 | 0.28 | 14,477 | 31 | 52,547 |
| 01/06/2020 | 0.30 | 0.28 | 0.30 | 2,354 | 12 | 8,160 |
| 10/05/2020 | 0.31 | 0.30 | 0.30 | 2,588 | 4 | 8,600 |
| 01/03/2020 | 0.33 | 0.30 | 0.32 | 10,653 | 39 | 33,430 |
| 02/02/2020 | 0.34 | 0.31 | 0.32 | 61,974 | 103 | 186,691 |
| 02/01/2020 | 0.33 | 0.29 | 0.32 | 25,040 | 95 | 80,116 |
| 01/12/2019 | 0.31 | 0.28 | 0.29 | 13,179 | 69 | 44,874 |
| 03/11/2019 | 0.33 | 0.28 | 0.32 | 39,785 | 118 | 126,268 |
| 01/10/2019 | 0.31 | 0.29 | 0.30 | 39,245 | 134 | 131,029 |
| 01/09/2019 | 0.34 | 0.30 | 0.32 | 91,229 | 251 | 283,047 |
| 01/08/2019 | 0.34 | 0.31 | 0.33 | 36,070 | 112 | 110,836 |
| 01/07/2019 | 0.37 | 0.33 | 0.34 | 51,991 | 143 | 150,007 |