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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |