القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 20/10/2026
السوق الأول
أعلى سعر 1.15
سعر الإغلاق السابق 1.14
عدد العقود المنفذة 14
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.14
سعر الإفتتاح 1.14
عدد الأسهم 9,898
Div4.39
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.14
معدل السعر 1.15
P/E12.2
حجم التداول 11,341
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2026 | 1.20 | 1.17 | 1.20 | 14,158 | 27 | 11,919 |
| 21/09/2026 | 1.20 | 1.15 | 1.19 | 85,763 | 75 | 72,782 |
| 20/09/2026 | 1.18 | 1.11 | 1.15 | 111,718 | 130 | 97,282 |
| 17/09/2026 | 1.15 | 1.10 | 1.13 | 119,030 | 94 | 105,218 |
| 16/09/2026 | 1.11 | 1.05 | 1.11 | 79,514 | 91 | 73,137 |
| 15/09/2026 | 1.06 | 1.03 | 1.05 | 16,186 | 32 | 15,501 |
| 14/09/2026 | 1.05 | 1.05 | 1.05 | 9,004 | 12 | 8,575 |
| 13/09/2026 | 1.06 | 1.05 | 1.05 | 6,343 | 7 | 6,030 |
| 10/09/2026 | 1.06 | 1.04 | 1.05 | 2,050 | 10 | 1,955 |
| 09/09/2026 | 1.07 | 1.05 | 1.05 | 16,991 | 39 | 16,025 |
| 08/09/2026 | 1.05 | 1.04 | 1.05 | 8,297 | 29 | 7,929 |
| 07/09/2026 | 1.06 | 1.04 | 1.06 | 12,158 | 35 | 11,575 |
| 06/09/2026 | 1.06 | 1.03 | 1.04 | 8,028 | 13 | 7,712 |
| 03/09/2026 | 1.06 | 1.04 | 1.06 | 15,790 | 25 | 15,161 |
| 02/09/2026 | 1.06 | 1.03 | 1.04 | 27,460 | 51 | 26,501 |
| 01/09/2026 | 1.07 | 1.05 | 1.07 | 10,614 | 17 | 9,977 |
| 31/08/2026 | 1.09 | 1.05 | 1.05 | 55,826 | 52 | 52,086 |
| 30/08/2026 | 1.09 | 1.03 | 1.05 | 63,093 | 89 | 59,507 |
| 27/08/2026 | 1.06 | 1.03 | 1.04 | 34,870 | 61 | 33,561 |
| 26/08/2026 | 1.13 | 1.04 | 1.06 | 293,831 | 301 | 269,278 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/05/2026 | 0.87 | 0.86 | 0.86 | 3,338 | 10 | 3,881 |
| 17/05/2026 | 0.87 | 0.84 | 0.87 | 47,716 | 120 | 55,858 |
| 10/05/2026 | 0.88 | 0.84 | 0.88 | 73,896 | 166 | 86,161 |
| 03/05/2026 | 0.86 | 0.84 | 0.86 | 15,957 | 42 | 18,669 |
| 26/04/2026 | 0.87 | 0.85 | 0.86 | 11,085 | 32 | 12,939 |
| 19/04/2026 | 0.87 | 0.83 | 0.87 | 30,270 | 65 | 35,559 |
| 12/04/2026 | 0.83 | 0.80 | 0.82 | 39,139 | 61 | 48,216 |
| 05/04/2026 | 0.83 | 0.80 | 0.83 | 55,426 | 129 | 67,881 |
| 29/03/2026 | 0.88 | 0.80 | 0.82 | 131,774 | 156 | 158,734 |
| 24/03/2026 | 0.89 | 0.88 | 0.89 | 9,021 | 37 | 10,195 |
| 15/03/2026 | 0.90 | 0.87 | 0.90 | 66,606 | 79 | 76,065 |
| 08/03/2026 | 0.92 | 0.87 | 0.90 | 38,622 | 53 | 43,534 |
| 01/03/2026 | 0.95 | 0.88 | 0.93 | 23,562 | 66 | 25,707 |
| 22/02/2026 | 0.93 | 0.91 | 0.92 | 2,333 | 19 | 2,534 |
| 15/02/2026 | 0.95 | 0.91 | 0.91 | 55,278 | 121 | 59,773 |
| 08/02/2026 | 0.97 | 0.93 | 0.95 | 54,460 | 109 | 57,962 |
| 01/02/2026 | 0.99 | 0.95 | 0.95 | 34,632 | 82 | 35,788 |
| 25/01/2026 | 1.01 | 0.97 | 1.00 | 120,508 | 237 | 121,789 |
| 18/01/2026 | 1.01 | 0.98 | 1.00 | 54,031 | 84 | 54,228 |
| 11/01/2026 | 1.07 | 0.96 | 1.01 | 269,632 | 329 | 262,732 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 1.30 | 1.08 | 1.10 | 61,700 | 85 | 52,306 |
| 01/12/2024 | 1.28 | 1.15 | 1.19 | 63,581 | 62 | 53,921 |
| 03/11/2024 | 1.20 | 1.12 | 1.20 | 41,240 | 116 | 35,346 |
| 01/10/2024 | 1.20 | 1.11 | 1.20 | 34,570 | 99 | 29,854 |
| 01/09/2024 | 1.23 | 1.13 | 1.20 | 12,226 | 57 | 10,309 |
| 01/08/2024 | 1.28 | 1.15 | 1.20 | 129,757 | 172 | 107,025 |
| 01/07/2024 | 1.26 | 1.05 | 1.26 | 75,043 | 141 | 62,139 |
| 02/06/2024 | 1.22 | 1.03 | 1.08 | 39,199 | 90 | 34,839 |
| 01/05/2024 | 1.28 | 1.21 | 1.24 | 94,313 | 113 | 75,564 |
| 01/04/2024 | 1.29 | 0.96 | 1.29 | 385,875 | 490 | 321,160 |
| 03/03/2024 | 1.05 | 0.99 | 1.02 | 89,089 | 130 | 87,784 |
| 01/02/2024 | 1.13 | 0.91 | 1.06 | 522,408 | 654 | 515,095 |
| 02/01/2024 | 1.06 | 0.76 | 0.92 | 1,068,787 | 1,202 | 1,172,873 |
| 03/12/2023 | 0.76 | 0.67 | 0.75 | 304,114 | 464 | 423,342 |
| 01/11/2023 | 0.69 | 0.61 | 0.67 | 437,308 | 748 | 669,976 |
| 01/10/2023 | 0.64 | 0.48 | 0.64 | 304,072 | 415 | 527,541 |
| 03/09/2023 | 0.52 | 0.49 | 0.50 | 54,908 | 221 | 109,812 |
| 01/08/2023 | 0.54 | 0.48 | 0.48 | 139,357 | 358 | 274,979 |
| 02/07/2023 | 0.58 | 0.50 | 0.54 | 335,218 | 710 | 611,990 |
| 04/06/2023 | 0.55 | 0.46 | 0.53 | 386,308 | 727 | 749,174 |