أساس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 13/10/2026
السوق الأول
أعلى سعر 1.29
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 47
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.20
سعر الإفتتاح 1.20
عدد الأسهم 41,027
Div3.10
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 1.29
معدل السعر 1.26
P/E14.21
حجم التداول 51,823
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/10/2026 | 1.29 | 1.20 | 1.29 | 51,823 | 47 | 41,027 |
| 12/10/2026 | 1.20 | 1.17 | 1.20 | 2,175 | 13 | 1,815 |
| 11/10/2026 | 1.20 | 1.17 | 1.19 | 2,578 | 22 | 2,155 |
| 08/10/2026 | 1.23 | 1.20 | 1.20 | 31,165 | 44 | 25,863 |
| 07/10/2026 | 1.26 | 1.25 | 1.25 | 1,370 | 9 | 1,095 |
| 06/10/2026 | 1.25 | 1.21 | 1.24 | 7,243 | 24 | 5,900 |
| 05/10/2026 | 1.26 | 1.22 | 1.22 | 27,525 | 35 | 22,027 |
| 04/10/2026 | 1.31 | 1.25 | 1.25 | 42,930 | 41 | 33,832 |
| 01/10/2026 | 1.34 | 1.28 | 1.28 | 60,455 | 68 | 46,176 |
| 30/09/2026 | 1.30 | 1.25 | 1.30 | 58,019 | 57 | 44,918 |
| 29/09/2026 | 1.27 | 1.25 | 1.25 | 13,952 | 20 | 11,140 |
| 28/09/2026 | 1.29 | 1.26 | 1.27 | 21,801 | 23 | 17,176 |
| 27/09/2026 | 1.29 | 1.27 | 1.29 | 23,014 | 28 | 18,011 |
| 24/09/2026 | 1.29 | 1.24 | 1.29 | 31,282 | 40 | 24,491 |
| 23/09/2026 | 1.30 | 1.24 | 1.24 | 31,571 | 35 | 25,041 |
| 22/09/2026 | 1.26 | 1.23 | 1.26 | 17,701 | 19 | 14,195 |
| 21/09/2026 | 1.27 | 1.22 | 1.25 | 56,038 | 66 | 44,976 |
| 20/09/2026 | 1.24 | 1.15 | 1.22 | 97,971 | 89 | 80,334 |
| 17/09/2026 | 1.18 | 1.12 | 1.18 | 111,478 | 96 | 95,717 |
| 16/09/2026 | 1.15 | 1.09 | 1.14 | 35,435 | 47 | 31,168 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 1.31 | 1.20 | 1.20 | 110,232 | 153 | 88,717 |
| 27/09/2026 | 1.34 | 1.25 | 1.28 | 177,240 | 196 | 137,421 |
| 20/09/2026 | 1.30 | 1.15 | 1.29 | 234,564 | 249 | 189,037 |
| 13/09/2026 | 1.18 | 1.06 | 1.18 | 215,053 | 248 | 188,327 |
| 06/09/2026 | 1.12 | 1.05 | 1.08 | 227,520 | 239 | 208,793 |
| 30/08/2026 | 1.13 | 0.99 | 1.05 | 427,372 | 457 | 399,020 |
| 23/08/2026 | 1.19 | 0.95 | 1.01 | 925,153 | 723 | 834,950 |
| 16/08/2026 | 0.97 | 0.74 | 0.97 | 470,462 | 482 | 538,686 |
| 09/08/2026 | 0.80 | 0.72 | 0.77 | 151,727 | 239 | 199,136 |
| 02/08/2026 | 0.74 | 0.71 | 0.72 | 29,951 | 70 | 41,435 |
| 26/07/2026 | 0.73 | 0.68 | 0.73 | 71,955 | 157 | 103,947 |
| 19/07/2026 | 0.70 | 0.67 | 0.68 | 10,166 | 38 | 14,935 |
| 12/07/2026 | 0.68 | 0.66 | 0.68 | 1,434 | 23 | 2,119 |
| 05/07/2026 | 0.69 | 0.66 | 0.68 | 2,721 | 27 | 4,039 |
| 28/06/2026 | 0.69 | 0.67 | 0.69 | 1,780 | 15 | 2,620 |
| 21/06/2026 | 0.70 | 0.67 | 0.67 | 3,980 | 31 | 5,860 |
| 14/06/2026 | 0.70 | 0.68 | 0.70 | 12,097 | 37 | 17,626 |
| 07/06/2026 | 0.71 | 0.68 | 0.70 | 19,964 | 36 | 28,955 |
| 31/05/2026 | 0.73 | 0.69 | 0.71 | 37,397 | 58 | 53,874 |
| 24/05/2026 | 0.73 | 0.70 | 0.73 | 4,286 | 15 | 5,974 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.30 | 1.05 | 1.30 | 984,816 | 1,035 | 853,776 |
| 02/08/2026 | 1.19 | 0.71 | 1.11 | 1,813,772 | 1,800 | 1,836,853 |
| 01/07/2026 | 0.73 | 0.66 | 0.73 | 87,220 | 255 | 126,429 |
| 01/06/2026 | 0.73 | 0.67 | 0.68 | 74,275 | 167 | 107,546 |
| 03/05/2026 | 0.73 | 0.68 | 0.73 | 50,779 | 148 | 71,914 |
| 01/04/2026 | 0.76 | 0.69 | 0.76 | 84,388 | 252 | 117,351 |
| 01/03/2026 | 0.74 | 0.70 | 0.70 | 52,163 | 238 | 73,621 |
| 01/02/2026 | 0.77 | 0.74 | 0.75 | 73,776 | 220 | 97,722 |
| 04/01/2026 | 0.80 | 0.72 | 0.75 | 403,681 | 659 | 533,058 |
| 01/12/2025 | 0.87 | 0.75 | 0.79 | 381,623 | 528 | 498,120 |
| 02/11/2025 | 0.88 | 0.83 | 0.87 | 1,413 | 28 | 1,648 |
| 01/10/2025 | 0.88 | 0.82 | 0.88 | 1,875 | 41 | 2,194 |
| 01/09/2025 | 0.88 | 0.78 | 0.88 | 7,670 | 75 | 9,404 |
| 03/08/2025 | 0.83 | 0.75 | 0.81 | 22,945 | 61 | 28,933 |
| 01/07/2025 | 0.80 | 0.72 | 0.80 | 4,067 | 40 | 5,343 |
| 01/06/2025 | 0.75 | 0.68 | 0.75 | 85,944 | 60 | 124,274 |
| 04/05/2025 | 0.70 | 0.64 | 0.70 | 26,200 | 87 | 39,319 |
| 03/04/2025 | 0.68 | 0.63 | 0.66 | 3,745 | 52 | 5,788 |
| 02/03/2025 | 0.69 | 0.65 | 0.68 | 3,523 | 47 | 5,331 |
| 02/02/2025 | 0.69 | 0.65 | 0.69 | 3,570 | 12 | 5,447 |