القدس للتأمين أسعار تاريخية
مؤشر الأداء 08/07/2026
السوق الأول
أعلى سعر 1.88
سعر الإغلاق السابق 1.75
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.88
سعر الإفتتاح 1.88
عدد الأسهم 10
Div0.00
التغير عن سعر الإغلاق السابق 0.13
سعر الإغلاق 1.88
معدل السعر 1.88
P/E73.6
حجم التداول 19
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 09/02/2021 | 1.71 | 1.71 | 1.71 | 503 | 6 | 294 |
| 04/02/2021 | 1.70 | 1.70 | 1.70 | 1,700 | 1 | 1,000 |
| 06/12/2020 | 1.64 | 1.64 | 1.64 | 1,217 | 1 | 742 |
| 22/10/2020 | 1.64 | 1.64 | 1.64 | 3,044 | 1 | 1,856 |
| 06/10/2020 | 1.64 | 1.64 | 1.64 | 820 | 1 | 500 |
| 30/09/2020 | 1.57 | 1.57 | 1.57 | 157 | 1 | 100 |
| 24/09/2020 | 1.55 | 1.55 | 1.55 | 2,877 | 1 | 1,856 |
| 23/09/2020 | 1.56 | 1.56 | 1.56 | 7,800 | 2 | 5,000 |
| 19/08/2020 | 1.55 | 1.55 | 1.55 | 339 | 1 | 219 |
| 08/07/2020 | 1.50 | 1.50 | 1.50 | 234 | 1 | 156 |
| 30/06/2020 | 1.50 | 1.50 | 1.50 | 7,500 | 2 | 5,000 |
| 15/03/2020 | 1.50 | 1.50 | 1.50 | 129 | 2 | 86 |
| 26/02/2020 | 1.55 | 1.55 | 1.55 | 7,750 | 2 | 5,000 |
| 17/02/2020 | 1.55 | 1.55 | 1.55 | 43 | 1 | 28 |
| 19/01/2020 | 1.55 | 1.55 | 1.55 | 7,750 | 1 | 5,000 |
| 18/12/2019 | 1.55 | 1.55 | 1.55 | 7,750 | 1 | 5,000 |
| 25/11/2019 | 1.60 | 1.60 | 1.60 | 1,600 | 1 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/11/2016 | 1.70 | 1.70 | 1.70 | 296 | 1 | 174 |
| 20/11/2016 | 1.70 | 1.70 | 1.70 | 155 | 2 | 91 |
| 30/10/2016 | 1.70 | 1.70 | 1.70 | 1,073 | 5 | 631 |
| 23/10/2016 | 1.75 | 1.70 | 1.70 | 9,258 | 10 | 5,299 |
| 16/10/2016 | 1.80 | 1.80 | 1.80 | 9,446 | 4 | 5,248 |
| 09/10/2016 | 1.80 | 1.80 | 1.80 | 889 | 2 | 494 |
| 03/10/2016 | 1.80 | 1.80 | 1.80 | 131 | 2 | 73 |
| 28/08/2016 | 1.80 | 1.80 | 1.80 | 1,867 | 2 | 1,037 |
| 21/08/2016 | 1.80 | 1.80 | 1.80 | 263 | 1 | 146 |
| 31/07/2016 | 1.80 | 1.80 | 1.80 | 396 | 1 | 220 |
| 10/07/2016 | 1.90 | 1.90 | 1.90 | 4,750 | 1 | 2,500 |
| 26/06/2016 | 1.86 | 1.86 | 1.86 | 1,689 | 2 | 908 |
| 12/06/2016 | 1.90 | 1.90 | 1.90 | 9,500 | 1 | 5,000 |
| 05/06/2016 | 1.95 | 1.95 | 1.95 | 5,850 | 1 | 3,000 |
| 29/05/2016 | 2.00 | 1.95 | 2.00 | 41,203 | 8 | 20,976 |
| 22/05/2016 | 1.95 | 1.95 | 1.95 | 195 | 2 | 100 |
| 08/05/2016 | 1.99 | 1.98 | 1.98 | 3,793 | 4 | 1,915 |
| 02/05/2016 | 1.98 | 1.98 | 1.98 | 657 | 2 | 332 |
| 10/04/2016 | 1.85 | 1.85 | 1.85 | 361 | 1 | 195 |
| 03/04/2016 | 2.00 | 2.00 | 2.00 | 496 | 1 | 248 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2008 | 2.90 | 2.75 | 2.76 | 13,775 | 23 | 4,990 |
| 01/06/2008 | 3.08 | 2.74 | 3.00 | 6,257 | 14 | 2,204 |
| 04/05/2008 | 4.10 | 2.88 | 2.88 | 7,391 | 18 | 1,841 |
| 01/04/2008 | 4.31 | 4.10 | 4.10 | 9,629 | 30 | 2,271 |
| 02/03/2008 | 4.32 | 4.00 | 4.25 | 21,909 | 32 | 5,368 |
| 02/02/2008 | 4.25 | 3.98 | 4.00 | 37,625 | 21 | 9,392 |
| 02/01/2008 | 4.40 | 4.18 | 4.18 | 2,032 | 7 | 473 |
| 01/10/2007 | 4.41 | 4.00 | 4.41 | 431 | 4 | 103 |
| 02/09/2007 | 4.20 | 4.00 | 4.00 | 11,747 | 7 | 2,936 |
| 01/08/2007 | 4.25 | 4.00 | 4.03 | 38,722 | 18 | 9,572 |
| 01/07/2007 | 4.01 | 4.00 | 4.01 | 21,288 | 20 | 5,320 |
| 03/06/2007 | 4.05 | 4.00 | 4.01 | 1,841 | 5 | 459 |
| 01/05/2007 | 4.00 | 4.00 | 4.00 | 18,336 | 6 | 4,584 |
| 01/04/2007 | 4.20 | 4.05 | 4.05 | 108,760 | 30 | 26,415 |
| 01/03/2007 | 4.22 | 4.00 | 4.05 | 4,837 | 7 | 1,190 |
| 01/02/2007 | 4.05 | 3.96 | 4.00 | 15,835 | 11 | 3,959 |
| 07/01/2007 | 4.03 | 3.90 | 3.96 | 2,911 | 9 | 732 |
| 03/12/2006 | 4.08 | 3.85 | 4.01 | 30,350 | 20 | 7,707 |
| 01/11/2006 | 4.05 | 3.85 | 3.98 | 4,093 | 7 | 1,044 |
| 01/10/2006 | 3.90 | 3.03 | 3.90 | 11,112 | 20 | 3,528 |