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 |
|---|---|---|---|---|---|---|
| 29/04/2025 | 1.06 | 1.05 | 1.05 | 3,680 | 2 | 3,500 |
| 28/04/2025 | 1.05 | 1.05 | 1.05 | 4,200 | 3 | 4,000 |
| 03/04/2025 | 1.02 | 1.02 | 1.02 | 40,800 | 31 | 40,000 |
| 27/03/2025 | 0.98 | 0.98 | 0.98 | 8,820 | 11 | 9,000 |
| 19/03/2025 | 0.98 | 0.98 | 0.98 | 980 | 1 | 1,000 |
| 13/03/2025 | 0.99 | 0.99 | 0.99 | 2,958 | 2 | 2,988 |
| 09/03/2025 | 1.00 | 1.00 | 1.00 | 1,428 | 4 | 1,428 |
| 06/03/2025 | 1.02 | 1.02 | 1.02 | 10,710 | 5 | 10,500 |
| 24/02/2025 | 0.98 | 0.98 | 0.98 | 27,648 | 2 | 28,212 |
| 18/02/2025 | 1.00 | 1.00 | 1.00 | 9,088 | 10 | 9,088 |
| 17/02/2025 | 1.00 | 1.00 | 1.00 | 5,312 | 9 | 5,312 |
| 12/02/2025 | 1.01 | 1.01 | 1.01 | 3,434 | 4 | 3,400 |
| 10/02/2025 | 1.03 | 1.03 | 1.03 | 1,190 | 2 | 1,155 |
| 06/02/2025 | 1.03 | 1.03 | 1.03 | 993 | 2 | 964 |
| 05/02/2025 | 1.00 | 1.00 | 1.00 | 347 | 1 | 347 |
| 04/02/2025 | 1.03 | 1.02 | 1.03 | 4,158 | 9 | 4,062 |
| 02/02/2025 | 1.02 | 1.02 | 1.02 | 914 | 6 | 896 |
| 30/01/2025 | 1.02 | 1.02 | 1.02 | 11,220 | 10 | 11,000 |
| 28/01/2025 | 1.03 | 1.03 | 1.03 | 3,966 | 4 | 3,850 |
| 27/01/2025 | 1.00 | 1.00 | 1.00 | 3,500 | 5 | 3,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/06/2023 | 0.81 | 0.75 | 0.81 | 349 | 3 | 450 |
| 11/06/2023 | 0.78 | 0.78 | 0.78 | 165 | 2 | 211 |
| 28/05/2023 | 0.82 | 0.80 | 0.82 | 976 | 3 | 1,220 |
| 21/05/2023 | 0.80 | 0.71 | 0.80 | 1,245 | 11 | 1,620 |
| 14/05/2023 | 0.71 | 0.71 | 0.71 | 46 | 2 | 65 |
| 07/05/2023 | 0.68 | 0.68 | 0.68 | 184 | 3 | 270 |
| 01/05/2023 | 0.68 | 0.63 | 0.67 | 22,835 | 39 | 35,433 |
| 25/04/2023 | 0.66 | 0.63 | 0.66 | 1,807 | 2 | 2,868 |
| 16/04/2023 | 0.66 | 0.65 | 0.66 | 36,670 | 4 | 56,000 |
| 09/04/2023 | 0.68 | 0.65 | 0.68 | 3,343 | 9 | 5,125 |
| 05/03/2023 | 0.69 | 0.63 | 0.68 | 19,254 | 24 | 29,151 |
| 26/02/2023 | 0.66 | 0.66 | 0.66 | 4,064 | 7 | 6,158 |
| 18/12/2022 | 0.69 | 0.56 | 0.69 | 5,077 | 19 | 8,853 |
| 11/12/2022 | 0.58 | 0.55 | 0.58 | 5,704 | 22 | 10,040 |
| 04/12/2022 | 0.69 | 0.60 | 0.60 | 1,081 | 10 | 1,693 |
| 30/10/2022 | 0.72 | 0.69 | 0.72 | 1,654 | 5 | 2,350 |
| 23/10/2022 | 0.69 | 0.69 | 0.69 | 21 | 1 | 30 |
| 16/10/2022 | 0.73 | 0.70 | 0.70 | 20,728 | 5 | 29,400 |
| 02/10/2022 | 0.73 | 0.69 | 0.73 | 11,341 | 14 | 15,902 |
| 18/09/2022 | 0.71 | 0.67 | 0.71 | 10,168 | 21 | 14,750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2019 | 0.67 | 0.58 | 0.67 | 18,970 | 53 | 31,165 |
| 01/07/2019 | 0.59 | 0.55 | 0.58 | 999 | 3 | 1,700 |
| 01/05/2019 | 0.56 | 0.52 | 0.52 | 620 | 4 | 1,124 |
| 01/04/2019 | 0.61 | 0.56 | 0.60 | 3,086 | 16 | 5,210 |
| 03/03/2019 | 0.63 | 0.61 | 0.63 | 829 | 7 | 1,340 |
| 03/02/2019 | 0.62 | 0.54 | 0.61 | 561 | 6 | 937 |
| 02/01/2019 | 0.54 | 0.54 | 0.54 | 22 | 1 | 40 |
| 02/12/2018 | 0.54 | 0.54 | 0.54 | 1,080 | 2 | 2,000 |
| 01/11/2018 | 0.59 | 0.54 | 0.54 | 3,514 | 12 | 6,052 |
| 01/08/2018 | 0.59 | 0.59 | 0.59 | 661 | 4 | 1,120 |
| 01/07/2018 | 0.63 | 0.60 | 0.63 | 1,225 | 7 | 2,024 |
| 03/06/2018 | 0.61 | 0.60 | 0.60 | 665 | 4 | 1,091 |
| 02/05/2018 | 0.64 | 0.60 | 0.61 | 8,999 | 32 | 14,535 |
| 01/04/2018 | 0.73 | 0.66 | 0.66 | 3,153 | 12 | 4,486 |
| 01/03/2018 | 0.77 | 0.69 | 0.69 | 2,337 | 11 | 3,262 |
| 02/01/2018 | 0.77 | 0.74 | 0.77 | 703 | 3 | 913 |
| 03/12/2017 | 0.77 | 0.77 | 0.77 | 1,102 | 6 | 1,431 |
| 01/11/2017 | 0.77 | 0.77 | 0.77 | 154 | 1 | 200 |
| 01/10/2017 | 0.76 | 0.75 | 0.76 | 12,264 | 18 | 16,150 |
| 05/09/2017 | 0.75 | 0.74 | 0.74 | 1,031 | 7 | 1,379 |