أساس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الأول
أعلى سعر 0.73
سعر الإغلاق السابق 0.72
عدد العقود المنفذة 6
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.72
سعر الإفتتاح 0.72
عدد الأسهم 1,520
Div5.48
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.73
معدل السعر 0.72
P/E8.04
حجم التداول 1,095
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 10/06/2026 | 0.70 | 0.69 | 0.70 | 10,230 | 14 | 14,826 |
| 09/06/2026 | 0.69 | 0.69 | 0.69 | 50 | 3 | 72 |
| 08/06/2026 | 0.71 | 0.70 | 0.71 | 179 | 2 | 255 |
| 04/06/2026 | 0.71 | 0.69 | 0.71 | 11,624 | 18 | 16,831 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 22/02/2026 | 0.76 | 0.74 | 0.75 | 1,341 | 23 | 1,801 |
| 15/02/2026 | 0.76 | 0.74 | 0.74 | 17,015 | 52 | 22,573 |
| 08/02/2026 | 0.77 | 0.75 | 0.76 | 9,693 | 51 | 12,795 |
| 01/02/2026 | 0.76 | 0.75 | 0.75 | 45,726 | 94 | 60,553 |
| 25/01/2026 | 0.76 | 0.73 | 0.75 | 77,602 | 104 | 104,067 |
| 18/01/2026 | 0.75 | 0.72 | 0.75 | 27,432 | 90 | 37,373 |
| 11/01/2026 | 0.77 | 0.73 | 0.73 | 141,956 | 212 | 190,504 |
| 04/01/2026 | 0.80 | 0.75 | 0.77 | 156,692 | 253 | 201,114 |
| 28/12/2025 | 0.79 | 0.75 | 0.79 | 132,412 | 210 | 171,578 |
| 21/12/2025 | 0.79 | 0.76 | 0.79 | 25,934 | 70 | 33,797 |
| 14/12/2025 | 0.78 | 0.75 | 0.78 | 154,177 | 82 | 202,823 |
| 07/12/2025 | 0.87 | 0.75 | 0.78 | 69,005 | 158 | 89,811 |
| 30/11/2025 | 0.87 | 0.84 | 0.87 | 126 | 15 | 146 |
| 23/11/2025 | 0.87 | 0.86 | 0.87 | 4 | 2 | 5 |
| 16/11/2025 | 0.87 | 0.86 | 0.87 | 47 | 4 | 55 |
| 09/11/2025 | 0.87 | 0.83 | 0.87 | 791 | 9 | 933 |
| 02/11/2025 | 0.88 | 0.84 | 0.88 | 540 | 6 | 620 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.70 | 0.66 | 0.69 | 51,140 | 79 | 76,315 |
| 01/10/2024 | 0.70 | 0.66 | 0.70 | 6,394 | 61 | 9,404 |
| 01/09/2024 | 0.70 | 0.65 | 0.70 | 18,207 | 71 | 27,465 |
| 01/08/2024 | 0.70 | 0.65 | 0.68 | 10,789 | 77 | 16,193 |
| 01/07/2024 | 0.70 | 0.64 | 0.69 | 4,931 | 60 | 7,404 |
| 02/06/2024 | 0.71 | 0.65 | 0.68 | 12,858 | 58 | 18,965 |
| 01/05/2024 | 0.73 | 0.69 | 0.71 | 27,540 | 151 | 38,689 |
| 01/04/2024 | 0.84 | 0.74 | 0.74 | 1,076,036 | 103 | 1,404,638 |
| 03/03/2024 | 0.83 | 0.76 | 0.77 | 8,400 | 41 | 10,604 |
| 01/02/2024 | 0.85 | 0.79 | 0.83 | 1,490,984 | 112 | 1,827,934 |
| 02/01/2024 | 0.91 | 0.67 | 0.84 | 61,800 | 280 | 76,868 |
| 03/12/2023 | 0.68 | 0.65 | 0.67 | 7,544,422 | 228 | 11,327,550 |
| 01/11/2023 | 0.68 | 0.60 | 0.68 | 3,294,647 | 216 | 5,028,502 |
| 01/10/2023 | 0.67 | 0.64 | 0.65 | 6,301,588 | 166 | 9,593,157 |
| 03/09/2023 | 0.67 | 0.57 | 0.67 | 673,370 | 373 | 1,042,606 |
| 01/08/2023 | 0.60 | 0.48 | 0.59 | 105,993 | 273 | 196,583 |
| 02/07/2023 | 0.57 | 0.48 | 0.50 | 2,335,597 | 610 | 4,171,306 |
| 04/06/2023 | 0.57 | 0.56 | 0.57 | 6,138,051 | 1,604 | 10,798,720 |
| 01/05/2023 | 0.57 | 0.53 | 0.57 | 8,158,212 | 2,005 | 14,415,230 |
| 02/04/2023 | 0.58 | 0.54 | 0.55 | 2,593,217 | 763 | 4,638,988 |