أساس للصناعات الخرسانية أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الأول
أعلى سعر 1.20
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 3
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 1.17
سعر الإفتتاح 1.17
عدد الأسهم 1,500
Div3.33
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.20
معدل السعر 1.19
P/E12.53
حجم التداول 1,780
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/10/2026 | 1.26 | 1.25 | 1.25 | 1,370 | 9 | 1,095 |
| 06/10/2026 | 1.25 | 1.21 | 1.24 | 7,243 | 24 | 5,900 |
| 05/10/2026 | 1.26 | 1.22 | 1.22 | 27,525 | 35 | 22,027 |
| 04/10/2026 | 1.31 | 1.25 | 1.25 | 42,930 | 41 | 33,832 |
| 01/10/2026 | 1.34 | 1.28 | 1.28 | 60,455 | 68 | 46,176 |
| 30/09/2026 | 1.30 | 1.25 | 1.30 | 58,019 | 57 | 44,918 |
| 29/09/2026 | 1.27 | 1.25 | 1.25 | 13,952 | 20 | 11,140 |
| 28/09/2026 | 1.29 | 1.26 | 1.27 | 21,801 | 23 | 17,176 |
| 27/09/2026 | 1.29 | 1.27 | 1.29 | 23,014 | 28 | 18,011 |
| 24/09/2026 | 1.29 | 1.24 | 1.29 | 31,282 | 40 | 24,491 |
| 23/09/2026 | 1.30 | 1.24 | 1.24 | 31,571 | 35 | 25,041 |
| 22/09/2026 | 1.26 | 1.23 | 1.26 | 17,701 | 19 | 14,195 |
| 21/09/2026 | 1.27 | 1.22 | 1.25 | 56,038 | 66 | 44,976 |
| 20/09/2026 | 1.24 | 1.15 | 1.22 | 97,971 | 89 | 80,334 |
| 17/09/2026 | 1.18 | 1.12 | 1.18 | 111,478 | 96 | 95,717 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 0.71 | 0.68 | 0.70 | 19,964 | 36 | 28,955 |
| 31/05/2026 | 0.73 | 0.69 | 0.71 | 37,397 | 58 | 53,874 |
| 24/05/2026 | 0.73 | 0.70 | 0.73 | 4,286 | 15 | 5,974 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 0.69 | 0.65 | 0.69 | 3,570 | 12 | 5,447 |
| 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 |