القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 26/07/2026
السوق الأول
أعلى سعر 0.88
سعر الإغلاق السابق 0.87
عدد العقود المنفذة 17
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.87
سعر الإفتتاح 0.87
عدد الأسهم 6,422
Div5.68
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.88
معدل السعر 0.87
P/E9.17
حجم التداول 5,587
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/02/2026 | 0.95 | 0.94 | 0.94 | 12 | 2 | 13 |
| 09/02/2026 | 0.97 | 0.94 | 0.94 | 9,597 | 13 | 10,128 |
| 08/02/2026 | 0.96 | 0.95 | 0.95 | 15,947 | 28 | 16,786 |
| 05/02/2026 | 0.98 | 0.95 | 0.95 | 2,621 | 7 | 2,726 |
| 04/02/2026 | 0.97 | 0.95 | 0.95 | 5,446 | 13 | 5,700 |
| 03/02/2026 | 0.99 | 0.97 | 0.98 | 6,876 | 11 | 7,025 |
| 02/02/2026 | 0.98 | 0.96 | 0.98 | 7,616 | 19 | 7,908 |
| 01/02/2026 | 0.99 | 0.96 | 0.98 | 12,073 | 32 | 12,429 |
| 29/01/2026 | 1.00 | 0.97 | 1.00 | 19,550 | 41 | 19,796 |
| 28/01/2026 | 1.01 | 0.99 | 1.00 | 50,315 | 61 | 50,525 |
| 27/01/2026 | 1.01 | 0.98 | 0.98 | 18,630 | 78 | 18,772 |
| 26/01/2026 | 0.99 | 0.97 | 0.99 | 25,215 | 43 | 25,760 |
| 25/01/2026 | 1.00 | 0.98 | 1.00 | 6,799 | 14 | 6,936 |
| 22/01/2026 | 1.00 | 0.99 | 1.00 | 26,315 | 19 | 26,328 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2024 | 1.23 | 1.15 | 1.21 | 2,535 | 15 | 2,106 |
| 28/07/2024 | 1.26 | 1.18 | 1.26 | 11,792 | 26 | 9,584 |
| 21/07/2024 | 1.26 | 1.16 | 1.18 | 10,942 | 30 | 8,848 |
| 14/07/2024 | 1.22 | 1.15 | 1.20 | 15,182 | 20 | 12,691 |
| 08/07/2024 | 1.25 | 1.10 | 1.25 | 32,683 | 52 | 26,867 |
| 30/06/2024 | 1.10 | 1.05 | 1.10 | 7,254 | 21 | 6,759 |
| 23/06/2024 | 1.21 | 1.03 | 1.13 | 19,765 | 50 | 18,366 |
| 10/06/2024 | 1.21 | 1.16 | 1.21 | 5,595 | 17 | 4,676 |
| 02/06/2024 | 1.22 | 1.19 | 1.19 | 11,030 | 15 | 9,187 |
| 26/05/2024 | 1.25 | 1.22 | 1.24 | 3,409 | 8 | 2,782 |
| 19/05/2024 | 1.26 | 1.21 | 1.25 | 12,111 | 25 | 9,893 |
| 12/05/2024 | 1.28 | 1.23 | 1.27 | 20,305 | 38 | 16,055 |
| 05/05/2024 | 1.28 | 1.21 | 1.28 | 25,582 | 36 | 20,734 |
| 28/04/2024 | 1.29 | 1.15 | 1.28 | 129,893 | 113 | 103,735 |
| 21/04/2024 | 1.29 | 1.14 | 1.15 | 151,250 | 163 | 122,360 |
| 14/04/2024 | 1.25 | 1.06 | 1.23 | 108,386 | 163 | 91,613 |
| 07/04/2024 | 1.07 | 0.96 | 1.07 | 16,657 | 30 | 16,959 |
| 31/03/2024 | 1.03 | 0.98 | 1.01 | 14,120 | 29 | 14,103 |
| 24/03/2024 | 1.01 | 0.99 | 1.00 | 12,974 | 12 | 12,973 |
| 17/03/2024 | 1.02 | 0.99 | 1.02 | 4,049 | 8 | 4,011 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2018 | 0.49 | 0.45 | 0.49 | 258,172 | 318 | 553,820 |
| 03/12/2017 | 0.48 | 0.47 | 0.47 | 43,945 | 54 | 91,760 |
| 01/11/2017 | 0.48 | 0.46 | 0.48 | 95,711 | 115 | 204,086 |
| 01/10/2017 | 0.49 | 0.47 | 0.48 | 46,467 | 72 | 96,720 |
| 05/09/2017 | 0.50 | 0.48 | 0.48 | 23,599 | 37 | 48,516 |
| 01/08/2017 | 0.50 | 0.49 | 0.50 | 43,722 | 70 | 88,172 |
| 02/07/2017 | 0.52 | 0.50 | 0.50 | 339,248 | 249 | 668,125 |
| 01/06/2017 | 0.52 | 0.50 | 0.51 | 251,380 | 199 | 496,734 |
| 01/05/2017 | 0.54 | 0.50 | 0.51 | 274,404 | 260 | 538,114 |
| 02/04/2017 | 0.56 | 0.50 | 0.50 | 4,113 | 10 | 8,177 |
| 01/03/2017 | 0.59 | 0.56 | 0.58 | 328,820 | 226 | 573,752 |
| 01/02/2017 | 0.58 | 0.51 | 0.58 | 812,796 | 656 | 1,493,381 |
| 02/01/2017 | 0.51 | 0.49 | 0.51 | 214,680 | 292 | 429,153 |
| 01/12/2016 | 0.50 | 0.47 | 0.50 | 107,299 | 168 | 221,871 |
| 01/11/2016 | 0.51 | 0.47 | 0.48 | 409,476 | 348 | 844,725 |
| 03/10/2016 | 0.54 | 0.47 | 0.49 | 201,039 | 372 | 397,681 |
| 01/09/2016 | 0.56 | 0.52 | 0.54 | 142,382 | 171 | 261,646 |
| 01/08/2016 | 0.55 | 0.51 | 0.54 | 468,166 | 458 | 881,549 |
| 03/07/2016 | 0.54 | 0.48 | 0.52 | 434,197 | 468 | 841,824 |
| 01/06/2016 | 0.60 | 0.50 | 0.53 | 747,996 | 456 | 1,336,252 |