أساس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 1.31
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 43
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.22
سعر الإفتتاح 1.26
عدد الأسهم 24,304
Div3.10
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.29
معدل السعر 1.29
P/E14.21
حجم التداول 31,432
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/09/2026 | 1.15 | 1.09 | 1.14 | 35,435 | 47 | 31,168 |
| 15/09/2026 | 1.14 | 1.10 | 1.10 | 23,455 | 41 | 20,880 |
| 14/09/2026 | 1.13 | 1.06 | 1.12 | 36,329 | 43 | 32,737 |
| 13/09/2026 | 1.08 | 1.06 | 1.06 | 8,357 | 21 | 7,825 |
| 10/09/2026 | 1.09 | 1.06 | 1.08 | 7,435 | 21 | 6,977 |
| 09/09/2026 | 1.12 | 1.06 | 1.06 | 48,025 | 48 | 43,841 |
| 08/09/2026 | 1.11 | 1.09 | 1.11 | 34,781 | 38 | 31,610 |
| 07/09/2026 | 1.11 | 1.05 | 1.10 | 93,879 | 67 | 85,518 |
| 06/09/2026 | 1.09 | 1.05 | 1.05 | 43,399 | 65 | 40,847 |
| 03/09/2026 | 1.09 | 1.05 | 1.05 | 85,264 | 63 | 80,083 |
| 02/09/2026 | 1.11 | 1.06 | 1.10 | 54,376 | 56 | 49,924 |
| 01/09/2026 | 1.13 | 1.10 | 1.11 | 51,253 | 52 | 46,367 |
| 31/08/2026 | 1.13 | 1.08 | 1.11 | 82,643 | 131 | 74,531 |
| 30/08/2026 | 1.08 | 0.99 | 1.07 | 153,835 | 155 | 148,115 |
| 27/08/2026 | 1.08 | 1.00 | 1.01 | 75,622 | 114 | 73,857 |
| 26/08/2026 | 1.19 | 1.03 | 1.08 | 495,509 | 300 | 430,381 |
| 24/08/2026 | 1.11 | 1.08 | 1.11 | 210,626 | 204 | 190,702 |
| 23/08/2026 | 1.04 | 0.95 | 1.04 | 143,396 | 105 | 140,010 |
| 20/08/2026 | 0.97 | 0.94 | 0.97 | 66,462 | 93 | 69,179 |
| 19/08/2026 | 0.93 | 0.90 | 0.93 | 144,790 | 149 | 157,339 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |