القدس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 1.09
سعر الإغلاق السابق 1.14
عدد العقود المنفذة 153
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.06
سعر الإفتتاح 1.09
عدد الأسهم 125,674
Div4.72
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 1.06
معدل السعر 1.07
P/E11.34
حجم التداول 134,817
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 1.09 | 1.06 | 1.06 | 134,817 | 153 | 125,674 |
| 28/10/2026 | 1.15 | 1.13 | 1.14 | 4,681 | 10 | 4,115 |
| 27/10/2026 | 1.16 | 1.11 | 1.15 | 135,982 | 100 | 118,334 |
| 26/10/2026 | 1.12 | 1.08 | 1.10 | 11,527 | 23 | 10,553 |
| 25/10/2026 | 1.12 | 1.08 | 1.08 | 13,990 | 26 | 12,884 |
| 22/10/2026 | 1.15 | 1.10 | 1.10 | 53,899 | 60 | 47,928 |
| 21/10/2026 | 1.16 | 1.14 | 1.15 | 12,387 | 20 | 10,791 |
| 20/10/2026 | 1.15 | 1.14 | 1.14 | 11,341 | 14 | 9,898 |
| 19/10/2026 | 1.16 | 1.14 | 1.14 | 30,375 | 38 | 26,504 |
| 18/10/2026 | 1.17 | 1.15 | 1.17 | 8,644 | 17 | 7,450 |
| 15/10/2026 | 1.18 | 1.17 | 1.18 | 164 | 2 | 140 |
| 14/10/2026 | 1.18 | 1.16 | 1.17 | 6,204 | 16 | 5,303 |
| 13/10/2026 | 1.16 | 1.16 | 1.16 | 20,361 | 28 | 17,553 |
| 12/10/2026 | 1.16 | 1.16 | 1.16 | 1,875 | 3 | 1,616 |
| 11/10/2026 | 1.17 | 1.16 | 1.16 | 10,651 | 25 | 9,182 |
| 08/10/2026 | 1.18 | 1.16 | 1.18 | 11,262 | 21 | 9,607 |
| 07/10/2026 | 1.20 | 1.18 | 1.19 | 12,564 | 19 | 10,558 |
| 06/10/2026 | 1.20 | 1.18 | 1.18 | 24,394 | 26 | 20,566 |
| 05/10/2026 | 1.20 | 1.17 | 1.18 | 8,660 | 24 | 7,334 |
| 04/10/2026 | 1.21 | 1.18 | 1.18 | 76,341 | 50 | 63,975 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 1.16 | 1.06 | 1.06 | 300,997 | 312 | 271,560 |
| 18/10/2026 | 1.17 | 1.10 | 1.10 | 116,646 | 149 | 102,571 |
| 11/10/2026 | 1.18 | 1.16 | 1.18 | 39,256 | 74 | 33,794 |
| 04/10/2026 | 1.21 | 1.16 | 1.18 | 133,221 | 140 | 112,040 |
| 27/09/2026 | 1.22 | 1.14 | 1.18 | 429,965 | 380 | 359,826 |
| 20/09/2026 | 1.20 | 1.11 | 1.18 | 304,737 | 358 | 262,602 |
| 13/09/2026 | 1.15 | 1.03 | 1.13 | 230,077 | 236 | 208,461 |
| 06/09/2026 | 1.07 | 1.03 | 1.05 | 47,523 | 126 | 45,196 |
| 30/08/2026 | 1.09 | 1.03 | 1.06 | 172,783 | 234 | 163,232 |
| 23/08/2026 | 1.13 | 0.95 | 1.04 | 521,229 | 640 | 487,792 |
| 16/08/2026 | 1.00 | 0.89 | 0.96 | 251,199 | 351 | 261,585 |
| 09/08/2026 | 0.95 | 0.87 | 0.90 | 214,250 | 288 | 233,851 |
| 02/08/2026 | 0.87 | 0.86 | 0.87 | 19,609 | 30 | 22,681 |
| 26/07/2026 | 0.88 | 0.86 | 0.87 | 23,504 | 59 | 27,043 |
| 19/07/2026 | 0.87 | 0.85 | 0.87 | 4,851 | 11 | 5,639 |
| 12/07/2026 | 0.87 | 0.84 | 0.87 | 40,615 | 67 | 48,097 |
| 05/07/2026 | 0.87 | 0.85 | 0.87 | 8,424 | 25 | 9,790 |
| 28/06/2026 | 0.87 | 0.85 | 0.86 | 12,285 | 21 | 14,319 |
| 21/06/2026 | 0.88 | 0.85 | 0.88 | 26,784 | 49 | 30,946 |
| 14/06/2026 | 0.89 | 0.86 | 0.87 | 56,598 | 57 | 64,896 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 1.22 | 1.06 | 1.06 | 744,567 | 788 | 648,842 |
| 01/09/2026 | 1.22 | 1.03 | 1.19 | 911,718 | 1,080 | 798,847 |
| 02/08/2026 | 1.13 | 0.86 | 1.05 | 1,125,205 | 1,450 | 1,117,502 |
| 01/07/2026 | 0.88 | 0.84 | 0.87 | 78,974 | 167 | 92,426 |
| 01/06/2026 | 0.89 | 0.83 | 0.85 | 140,309 | 223 | 162,994 |
| 03/05/2026 | 0.88 | 0.84 | 0.86 | 142,450 | 345 | 166,364 |
| 01/04/2026 | 0.87 | 0.80 | 0.86 | 205,096 | 361 | 249,777 |
| 01/03/2026 | 0.95 | 0.82 | 0.82 | 200,408 | 317 | 229,053 |
| 01/02/2026 | 0.99 | 0.91 | 0.92 | 146,702 | 331 | 156,057 |
| 04/01/2026 | 1.07 | 0.92 | 1.00 | 840,554 | 1,324 | 835,655 |
| 01/12/2025 | 0.97 | 0.82 | 0.97 | 377,299 | 554 | 412,299 |
| 02/11/2025 | 0.85 | 0.79 | 0.84 | 267,337 | 364 | 331,301 |
| 01/10/2025 | 0.91 | 0.82 | 0.85 | 219,280 | 398 | 248,559 |
| 01/09/2025 | 0.85 | 0.81 | 0.83 | 94,373 | 291 | 114,458 |
| 03/08/2025 | 0.88 | 0.80 | 0.83 | 93,987 | 270 | 111,304 |
| 01/07/2025 | 0.91 | 0.81 | 0.85 | 184,349 | 382 | 215,020 |
| 01/06/2025 | 0.94 | 0.85 | 0.88 | 64,703 | 146 | 73,074 |
| 04/05/2025 | 1.02 | 0.88 | 0.93 | 39,749 | 134 | 42,546 |
| 03/04/2025 | 1.05 | 0.81 | 1.01 | 44,652 | 113 | 46,851 |
| 02/03/2025 | 1.05 | 0.83 | 0.93 | 29,063 | 86 | 31,587 |