التأمين العربية - الأردن أسعار تاريخية
مؤشر الأداء 07/01/2026
السوق الثاني
أعلى سعر 1.44
سعر الإغلاق السابق 1.44
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.44
سعر الإفتتاح 1.44
عدد الأسهم 1,000
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.44
معدل السعر 1.44
P/E27.68
حجم التداول 1,440
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 13/07/2025 | 1.17 | 1.17 | 1.17 | 4,806 | 2 | 4,108 |
| 10/07/2025 | 1.12 | 1.12 | 1.12 | 1,680 | 3 | 1,500 |
| 08/07/2025 | 1.07 | 1.07 | 1.07 | 8,561 | 11 | 8,001 |
| 06/07/2025 | 1.11 | 1.06 | 1.06 | 2,170 | 2 | 2,000 |
| 01/07/2025 | 1.09 | 1.08 | 1.09 | 7,085 | 6 | 6,500 |
| 30/06/2025 | 1.08 | 1.04 | 1.08 | 9,520 | 8 | 9,000 |
| 25/06/2025 | 1.03 | 1.03 | 1.03 | 45 | 1 | 44 |
| 24/06/2025 | 1.03 | 1.03 | 1.03 | 1,030 | 1 | 1,000 |
| 22/06/2025 | 1.08 | 1.08 | 1.08 | 6,688 | 6 | 6,193 |
| 15/06/2025 | 1.08 | 1.08 | 1.08 | 2,700 | 2 | 2,500 |
| 12/06/2025 | 1.09 | 1.09 | 1.09 | 5,450 | 5 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/09/2023 | 0.81 | 0.79 | 0.80 | 162,610 | 13 | 204,249 |
| 27/08/2023 | 0.84 | 0.77 | 0.81 | 65,385 | 22 | 81,511 |
| 20/08/2023 | 0.77 | 0.71 | 0.77 | 7,036 | 8 | 9,550 |
| 13/08/2023 | 0.77 | 0.77 | 0.77 | 770 | 2 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2019 | 0.67 | 0.65 | 0.67 | 746 | 5 | 1,128 |
| 01/09/2019 | 0.63 | 0.63 | 0.63 | 59 | 1 | 94 |