القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 17/06/2026
السوق الأول
أعلى سعر 0.89
سعر الإغلاق السابق 0.86
عدد العقود المنفذة 37
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.86
سعر الإفتتاح 0.86
عدد الأسهم 56,946
Div5.81
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.86
معدل السعر 0.87
P/E8.96
حجم التداول 49,746
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 13/01/2026 | 1.05 | 1.01 | 1.05 | 26,412 | 31 | 25,685 |
| 12/01/2026 | 1.07 | 1.04 | 1.04 | 36,253 | 69 | 34,382 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2024 | 1.19 | 1.15 | 1.17 | 6,992 | 19 | 5,979 |
| 03/11/2024 | 1.19 | 1.15 | 1.19 | 5,117 | 17 | 4,319 |
| 27/10/2024 | 1.20 | 1.11 | 1.20 | 13,436 | 27 | 11,566 |
| 20/10/2024 | 1.20 | 1.14 | 1.20 | 1,066 | 11 | 896 |
| 13/10/2024 | 1.20 | 1.14 | 1.20 | 5,600 | 19 | 4,790 |
| 06/10/2024 | 1.19 | 1.13 | 1.18 | 10,725 | 32 | 9,301 |
| 29/09/2024 | 1.20 | 1.12 | 1.19 | 5,117 | 24 | 4,455 |
| 22/09/2024 | 1.20 | 1.13 | 1.18 | 3,632 | 18 | 3,130 |
| 15/09/2024 | 1.20 | 1.18 | 1.20 | 3,310 | 8 | 2,805 |
| 08/09/2024 | 1.23 | 1.20 | 1.23 | 1,830 | 7 | 1,500 |
| 01/09/2024 | 1.23 | 1.18 | 1.22 | 2,080 | 10 | 1,720 |
| 25/08/2024 | 1.28 | 1.17 | 1.20 | 99,792 | 113 | 82,114 |
| 18/08/2024 | 1.21 | 1.17 | 1.20 | 4,871 | 18 | 4,092 |
| 11/08/2024 | 1.23 | 1.19 | 1.21 | 22,560 | 26 | 18,713 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2019 | 0.34 | 0.31 | 0.33 | 36,070 | 112 | 110,836 |
| 01/07/2019 | 0.37 | 0.33 | 0.34 | 51,991 | 143 | 150,007 |
| 02/06/2019 | 0.35 | 0.33 | 0.34 | 96,628 | 163 | 283,980 |
| 01/05/2019 | 0.34 | 0.33 | 0.34 | 23,810 | 64 | 72,107 |
| 01/04/2019 | 0.38 | 0.33 | 0.33 | 47,114 | 119 | 130,466 |
| 03/03/2019 | 0.38 | 0.36 | 0.38 | 64,931 | 171 | 176,487 |
| 03/02/2019 | 0.38 | 0.35 | 0.38 | 75,485 | 155 | 207,663 |
| 02/01/2019 | 0.40 | 0.33 | 0.35 | 347,436 | 327 | 957,225 |
| 02/12/2018 | 0.45 | 0.39 | 0.39 | 153,497 | 96 | 345,313 |
| 01/11/2018 | 0.45 | 0.42 | 0.45 | 16,531 | 87 | 38,001 |
| 01/10/2018 | 0.43 | 0.37 | 0.43 | 40,891 | 134 | 102,680 |
| 02/09/2018 | 0.39 | 0.37 | 0.39 | 12,465 | 47 | 33,006 |
| 01/08/2018 | 0.39 | 0.38 | 0.39 | 6,374 | 49 | 16,740 |
| 01/07/2018 | 0.42 | 0.37 | 0.39 | 29,730 | 99 | 77,100 |
| 03/06/2018 | 0.42 | 0.38 | 0.42 | 45,715 | 157 | 115,561 |
| 02/05/2018 | 0.46 | 0.40 | 0.40 | 45,862 | 126 | 106,138 |
| 01/04/2018 | 0.54 | 0.44 | 0.45 | 96,224 | 227 | 196,880 |
| 01/03/2018 | 0.54 | 0.50 | 0.54 | 195,833 | 251 | 375,372 |
| 01/02/2018 | 0.53 | 0.47 | 0.52 | 190,778 | 279 | 372,255 |
| 02/01/2018 | 0.49 | 0.45 | 0.49 | 258,172 | 318 | 553,820 |