التأمين العربية - الأردن أسعار تاريخية
مؤشر الأداء 16/03/2026
السوق الثاني
أعلى سعر 1.46
سعر الإغلاق السابق 1.46
عدد العقود المنفذة 6
القطاعالتأمين
ادنى سعر 1.44
سعر الإفتتاح 1.44
عدد الأسهم 9,294
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.46
معدل السعر 1.45
P/E28.07
حجم التداول 13,443
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/10/2025 | 1.27 | 1.26 | 1.27 | 633 | 2 | 500 |
| 16/10/2025 | 1.23 | 1.19 | 1.23 | 30,896 | 7 | 25,200 |
| 15/10/2025 | 1.19 | 1.17 | 1.18 | 11,112 | 8 | 9,410 |
| 13/10/2025 | 1.15 | 1.15 | 1.15 | 48,937 | 17 | 42,554 |
| 12/10/2025 | 1.11 | 1.10 | 1.10 | 16,527 | 4 | 15,015 |
| 08/10/2025 | 1.13 | 1.10 | 1.10 | 45,150 | 15 | 40,975 |
| 06/10/2025 | 1.13 | 1.13 | 1.13 | 650 | 2 | 575 |
| 05/10/2025 | 1.09 | 1.08 | 1.08 | 3,393 | 12 | 3,115 |
| 02/10/2025 | 1.11 | 1.09 | 1.09 | 1,738 | 6 | 1,580 |
| 01/10/2025 | 1.10 | 1.07 | 1.10 | 24,411 | 8 | 22,655 |
| 30/09/2025 | 1.11 | 1.09 | 1.09 | 1,597 | 9 | 1,455 |
| 30/07/2025 | 1.12 | 1.07 | 1.07 | 7,155 | 15 | 6,550 |
| 29/07/2025 | 1.14 | 1.07 | 1.07 | 18,862 | 13 | 17,250 |
| 28/07/2025 | 1.18 | 1.09 | 1.09 | 29,445 | 24 | 25,900 |
| 27/07/2025 | 1.14 | 1.08 | 1.14 | 46,196 | 12 | 41,405 |
| 23/07/2025 | 1.09 | 1.09 | 1.09 | 545 | 1 | 500 |
| 22/07/2025 | 1.11 | 1.11 | 1.11 | 2,831 | 2 | 2,550 |
| 21/07/2025 | 1.11 | 1.10 | 1.11 | 2,823 | 7 | 2,544 |
| 15/07/2025 | 1.18 | 1.15 | 1.15 | 22,921 | 15 | 19,751 |
| 14/07/2025 | 1.21 | 1.21 | 1.21 | 3,025 | 4 | 2,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/12/2024 | 0.80 | 0.76 | 0.80 | 210,506 | 34 | 263,287 |
| 01/12/2024 | 0.85 | 0.78 | 0.78 | 2,855 | 6 | 3,500 |
| 24/11/2024 | 0.92 | 0.88 | 0.88 | 889 | 2 | 1,010 |
| 01/09/2024 | 0.81 | 0.79 | 0.81 | 831 | 2 | 1,050 |
| 17/03/2024 | 0.84 | 0.84 | 0.84 | 50 | 1 | 60 |
| 10/03/2024 | 0.85 | 0.83 | 0.85 | 34,902 | 3 | 42,050 |
| 04/02/2024 | 0.85 | 0.83 | 0.85 | 12,800 | 5 | 15,311 |
| 28/01/2024 | 0.86 | 0.83 | 0.86 | 6,062 | 3 | 7,154 |
| 14/01/2024 | 0.85 | 0.82 | 0.85 | 542 | 3 | 650 |
| 07/01/2024 | 0.86 | 0.82 | 0.86 | 2,626 | 2 | 3,100 |
| 31/12/2023 | 0.82 | 0.73 | 0.82 | 2,713 | 13 | 3,564 |
| 24/12/2023 | 0.76 | 0.74 | 0.76 | 968 | 7 | 1,300 |
| 10/12/2023 | 0.79 | 0.75 | 0.76 | 21,431 | 24 | 28,463 |
| 03/12/2023 | 0.80 | 0.79 | 0.80 | 8,740 | 5 | 11,050 |
| 26/11/2023 | 0.80 | 0.79 | 0.80 | 32,798 | 8 | 41,504 |
| 19/11/2023 | 0.82 | 0.78 | 0.82 | 36,115 | 10 | 46,240 |
| 05/11/2023 | 0.80 | 0.76 | 0.80 | 44,786 | 7 | 57,089 |
| 29/10/2023 | 0.79 | 0.75 | 0.79 | 173 | 3 | 220 |
| 17/09/2023 | 0.76 | 0.69 | 0.76 | 29,755 | 56 | 42,331 |
| 10/09/2023 | 0.80 | 0.72 | 0.72 | 127,905 | 45 | 170,610 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 0.59 | 0.59 | 0.59 | 105 | 4 | 178 |
| 01/08/2021 | 0.64 | 0.63 | 0.63 | 1,355 | 2 | 2,122 |
| 01/07/2021 | 0.66 | 0.64 | 0.66 | 5,770 | 16 | 8,846 |
| 01/06/2021 | 0.65 | 0.56 | 0.63 | 5,439 | 20 | 9,094 |
| 02/05/2021 | 0.60 | 0.53 | 0.59 | 13,516 | 30 | 24,392 |
| 01/04/2021 | 0.53 | 0.52 | 0.52 | 2,656 | 2 | 5,012 |
| 01/03/2021 | 0.56 | 0.52 | 0.52 | 3,463 | 11 | 6,495 |
| 01/02/2021 | 0.56 | 0.48 | 0.56 | 9,906 | 31 | 19,501 |
| 03/01/2021 | 0.58 | 0.54 | 0.55 | 3,117 | 21 | 5,572 |
| 01/12/2020 | 0.56 | 0.53 | 0.55 | 5,765 | 17 | 10,631 |
| 01/11/2020 | 0.53 | 0.52 | 0.53 | 1,465 | 8 | 2,805 |
| 01/10/2020 | 0.53 | 0.51 | 0.53 | 4,476 | 19 | 8,656 |
| 01/09/2020 | 0.55 | 0.53 | 0.53 | 10,133 | 17 | 18,600 |
| 04/08/2020 | 0.59 | 0.57 | 0.57 | 862 | 6 | 1,491 |
| 01/06/2020 | 0.60 | 0.58 | 0.60 | 4,250 | 8 | 7,200 |
| 01/03/2020 | 0.62 | 0.61 | 0.61 | 2,420 | 7 | 3,950 |
| 02/02/2020 | 0.65 | 0.63 | 0.63 | 1,294 | 4 | 2,000 |
| 02/01/2020 | 0.66 | 0.62 | 0.62 | 287,336 | 5 | 463,432 |
| 01/12/2019 | 0.64 | 0.61 | 0.61 | 14,970 | 18 | 24,064 |
| 03/11/2019 | 0.66 | 0.63 | 0.63 | 2,738 | 13 | 4,285 |