أساس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الأول
أعلى سعر 0.68
سعر الإغلاق السابق 0.68
عدد العقود المنفذة 3
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.67
سعر الإفتتاح 0.67
عدد الأسهم 46
Div5.88
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.68
معدل السعر 0.67
P/E8.86
حجم التداول 31
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/07/2026 | 0.68 | 0.67 | 0.68 | 31 | 3 | 46 |
| 15/07/2026 | 0.68 | 0.68 | 0.68 | 2 | 1 | 3 |
| 14/07/2026 | 0.68 | 0.66 | 0.68 | 208 | 6 | 309 |
| 13/07/2026 | 0.68 | 0.67 | 0.68 | 1,048 | 5 | 1,541 |
| 12/07/2026 | 0.68 | 0.66 | 0.68 | 146 | 8 | 220 |
| 07/07/2026 | 0.69 | 0.66 | 0.68 | 2,119 | 18 | 3,153 |
| 06/07/2026 | 0.69 | 0.68 | 0.69 | 473 | 2 | 695 |
| 05/07/2026 | 0.68 | 0.67 | 0.68 | 129 | 7 | 191 |
| 02/07/2026 | 0.69 | 0.67 | 0.69 | 263 | 9 | 389 |
| 01/07/2026 | 0.68 | 0.68 | 0.68 | 680 | 1 | 1,000 |
| 29/06/2026 | 0.68 | 0.68 | 0.68 | 494 | 1 | 726 |
| 28/06/2026 | 0.69 | 0.68 | 0.68 | 343 | 4 | 505 |
| 25/06/2026 | 0.68 | 0.67 | 0.67 | 3,450 | 21 | 5,088 |
| 23/06/2026 | 0.69 | 0.68 | 0.69 | 156 | 5 | 229 |
| 22/06/2026 | 0.70 | 0.68 | 0.68 | 374 | 5 | 543 |
| 18/06/2026 | 0.70 | 0.69 | 0.70 | 245 | 3 | 355 |
| 17/06/2026 | 0.69 | 0.68 | 0.69 | 7,932 | 18 | 11,590 |
| 15/06/2026 | 0.70 | 0.69 | 0.70 | 3,672 | 14 | 5,321 |
| 14/06/2026 | 0.70 | 0.69 | 0.70 | 248 | 2 | 360 |
| 11/06/2026 | 0.70 | 0.68 | 0.70 | 9,506 | 17 | 13,802 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/05/2026 | 0.72 | 0.70 | 0.72 | 5,647 | 30 | 7,975 |
| 10/05/2026 | 0.72 | 0.69 | 0.72 | 22,019 | 37 | 30,977 |
| 03/05/2026 | 0.71 | 0.68 | 0.69 | 18,826 | 66 | 26,988 |
| 26/04/2026 | 0.76 | 0.72 | 0.76 | 36,411 | 81 | 48,814 |
| 19/04/2026 | 0.73 | 0.71 | 0.73 | 3,166 | 24 | 4,386 |
| 12/04/2026 | 0.72 | 0.69 | 0.72 | 16,738 | 61 | 23,932 |
| 05/04/2026 | 0.71 | 0.69 | 0.70 | 12,353 | 48 | 17,535 |
| 29/03/2026 | 0.71 | 0.69 | 0.70 | 31,851 | 82 | 45,714 |
| 24/03/2026 | 0.71 | 0.70 | 0.71 | 1,287 | 30 | 1,828 |
| 15/03/2026 | 0.73 | 0.70 | 0.72 | 2,096 | 35 | 2,935 |
| 08/03/2026 | 0.73 | 0.70 | 0.71 | 14,075 | 46 | 19,862 |
| 01/03/2026 | 0.74 | 0.70 | 0.71 | 18,575 | 83 | 25,966 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2025 | 0.70 | 0.67 | 0.70 | 933 | 33 | 1,366 |
| 01/12/2024 | 0.69 | 0.66 | 0.69 | 150,281 | 62 | 224,054 |
| 03/11/2024 | 0.70 | 0.66 | 0.69 | 51,140 | 79 | 76,315 |