القدس للتأمين أسعار تاريخية
مؤشر الأداء 14/10/2025
السوق الأول
أعلى سعر 1.63
سعر الإغلاق السابق 1.52
عدد العقود المنفذة 5
القطاعالتأمين
ادنى سعر 1.53
سعر الإفتتاح 1.53
عدد الأسهم 292,203
Div1.53
التغير عن سعر الإغلاق السابق 0.11
سعر الإغلاق 1.63
معدل السعر 1.63
P/E22.45
حجم التداول 476,188
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/03/2022 | 1.88 | 1.88 | 1.88 | 81 | 1 | 43 |
| 22/02/2022 | 2.02 | 2.02 | 2.02 | 51 | 1 | 25 |
| 13/02/2022 | 1.93 | 1.93 | 1.93 | 695 | 1 | 360 |
| 09/02/2022 | 1.93 | 1.93 | 1.93 | 97 | 1 | 50 |
| 01/02/2022 | 1.88 | 1.88 | 1.88 | 6,580 | 2 | 3,500 |
| 12/01/2022 | 1.80 | 1.80 | 1.80 | 5,400 | 1 | 3,000 |
| 11/01/2022 | 1.88 | 1.88 | 1.88 | 1,880 | 1 | 1,000 |
| 05/01/2022 | 1.75 | 1.75 | 1.75 | 10,255 | 1 | 5,860 |
| 03/01/2022 | 1.75 | 1.75 | 1.75 | 6,125 | 2 | 3,500 |
| 26/10/2021 | 1.67 | 1.67 | 1.67 | 1,239 | 2 | 742 |
| 04/10/2021 | 1.70 | 1.67 | 1.68 | 8,109 | 3 | 4,773 |
| 12/08/2021 | 1.71 | 1.71 | 1.71 | 22 | 1 | 13 |
| 02/08/2021 | 1.68 | 1.68 | 1.68 | 1,371 | 4 | 816 |
| 08/07/2021 | 1.65 | 1.65 | 1.65 | 116 | 1 | 70 |
| 22/06/2021 | 1.67 | 1.67 | 1.67 | 746 | 1 | 447 |
| 17/06/2021 | 1.65 | 1.65 | 1.65 | 274 | 1 | 166 |
| 16/06/2021 | 1.65 | 1.65 | 1.65 | 865 | 2 | 524 |
| 14/06/2021 | 1.78 | 1.78 | 1.78 | 53 | 1 | 30 |
| 05/05/2021 | 1.78 | 1.78 | 1.78 | 1,780 | 1 | 1,000 |
| 25/04/2021 | 1.78 | 1.78 | 1.78 | 2,289 | 2 | 1,286 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2018 | 1.71 | 1.71 | 1.71 | 108 | 2 | 63 |
| 27/05/2018 | 1.69 | 1.69 | 1.69 | 56 | 1 | 33 |
| 29/04/2018 | 1.58 | 1.58 | 1.58 | 583 | 1 | 369 |
| 04/03/2018 | 1.70 | 1.70 | 1.70 | 372 | 1 | 219 |
| 25/02/2018 | 1.70 | 1.70 | 1.70 | 78 | 1 | 46 |
| 18/02/2018 | 1.70 | 1.70 | 1.70 | 306 | 3 | 180 |
| 24/12/2017 | 1.70 | 1.70 | 1.70 | 56 | 1 | 33 |
| 03/12/2017 | 1.70 | 1.70 | 1.70 | 32 | 1 | 19 |
| 19/11/2017 | 1.70 | 1.70 | 1.70 | 3,529 | 2 | 2,076 |
| 24/09/2017 | 1.70 | 1.70 | 1.70 | 468 | 3 | 275 |
| 10/09/2017 | 1.70 | 1.70 | 1.70 | 731 | 2 | 430 |
| 20/08/2017 | 1.70 | 1.70 | 1.70 | 2,975 | 2 | 1,750 |
| 06/08/2017 | 1.70 | 1.70 | 1.70 | 364 | 3 | 214 |
| 30/07/2017 | 1.70 | 1.70 | 1.70 | 141 | 2 | 83 |
| 23/07/2017 | 1.70 | 1.70 | 1.70 | 1,394 | 3 | 820 |
| 16/07/2017 | 1.70 | 1.70 | 1.70 | 304 | 2 | 179 |
| 11/06/2017 | 1.70 | 1.70 | 1.70 | 372 | 1 | 219 |
| 28/05/2017 | 1.70 | 1.70 | 1.70 | 1,897 | 1 | 1,116 |
| 07/05/2017 | 1.70 | 1.70 | 1.70 | 1,562 | 7 | 919 |
| 09/04/2017 | 1.75 | 1.70 | 1.75 | 718 | 8 | 412 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2011 | 1.85 | 1.85 | 1.85 | 1,783 | 6 | 964 |
| 03/07/2011 | 1.85 | 1.85 | 1.85 | 29,770 | 4 | 16,092 |
| 01/06/2011 | 1.93 | 1.85 | 1.85 | 3,734 | 5 | 2,016 |
| 02/05/2011 | 1.85 | 1.85 | 1.85 | 5,927 | 3 | 3,204 |
| 03/04/2011 | 1.85 | 1.82 | 1.85 | 13,221 | 13 | 7,147 |
| 01/03/2011 | 1.82 | 1.82 | 1.82 | 3,067 | 3 | 1,685 |
| 01/02/2011 | 1.81 | 1.81 | 1.81 | 2,418 | 4 | 1,336 |
| 02/01/2011 | 1.90 | 1.90 | 1.90 | 4,646 | 3 | 2,445 |
| 01/12/2010 | 1.95 | 1.88 | 1.90 | 6,746 | 7 | 3,525 |
| 03/10/2010 | 1.90 | 1.90 | 1.90 | 7,600 | 1 | 4,000 |
| 01/09/2010 | 1.91 | 1.90 | 1.90 | 17,848 | 8 | 9,357 |
| 01/08/2010 | 1.99 | 1.90 | 1.91 | 7,790 | 10 | 4,079 |
| 01/07/2010 | 1.95 | 1.90 | 1.90 | 120 | 3 | 63 |
| 01/06/2010 | 1.90 | 1.90 | 1.90 | 10,707 | 14 | 5,635 |
| 02/05/2010 | 2.00 | 1.90 | 1.90 | 8,980 | 11 | 4,684 |
| 01/04/2010 | 2.24 | 2.00 | 2.00 | 9,331 | 11 | 4,643 |
| 01/03/2010 | 2.25 | 2.09 | 2.19 | 4,567 | 10 | 2,075 |
| 03/01/2010 | 2.15 | 1.90 | 2.15 | 4,885 | 10 | 2,560 |
| 01/12/2009 | 2.00 | 1.85 | 1.85 | 22,108 | 6 | 11,123 |
| 01/11/2009 | 2.19 | 1.98 | 2.09 | 5,170 | 11 | 2,570 |