التأمين العربية - الأردن أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 1.28
سعر الإغلاق السابق 1.22
عدد العقود المنفذة 3
القطاعالتأمين
ادنى سعر 1.23
سعر الإفتتاح 1.23
عدد الأسهم 3,500
Div0.00
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 1.28
معدل السعر 1.27
P/E82.76
حجم التداول 4,430
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.03 | 1.00 | 1.03 | 6,412 | 18 | 6,269 |
| 26/01/2025 | 1.03 | 1.00 | 1.02 | 23,706 | 23 | 23,350 |
| 19/01/2025 | 1.03 | 1.00 | 1.00 | 15,681 | 24 | 15,601 |
| 12/01/2025 | 1.02 | 0.98 | 1.00 | 1,387,218 | 76 | 1,414,116 |
| 05/01/2025 | 1.02 | 0.92 | 0.98 | 2,807,969 | 106 | 2,953,968 |
| 29/12/2024 | 0.93 | 0.80 | 0.92 | 287,980 | 118 | 327,610 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 0.68 | 0.63 | 0.66 | 41,821 | 15 | 63,993 |
| 01/03/2023 | 0.69 | 0.63 | 0.68 | 23,318 | 31 | 35,309 |
| 01/12/2022 | 0.69 | 0.55 | 0.69 | 11,863 | 51 | 20,586 |
| 02/10/2022 | 0.73 | 0.69 | 0.72 | 33,743 | 25 | 47,682 |
| 01/09/2022 | 0.71 | 0.66 | 0.71 | 12,043 | 25 | 17,550 |
| 01/08/2022 | 0.69 | 0.59 | 0.66 | 2,955 | 17 | 4,534 |
| 03/07/2022 | 0.63 | 0.54 | 0.60 | 1,979 | 20 | 3,366 |
| 01/06/2022 | 0.63 | 0.53 | 0.57 | 1,950 | 20 | 3,583 |
| 03/04/2022 | 0.66 | 0.58 | 0.66 | 47 | 3 | 75 |
| 01/03/2022 | 0.54 | 0.51 | 0.54 | 126 | 3 | 236 |
| 01/02/2022 | 0.55 | 0.55 | 0.55 | 550 | 2 | 1,000 |
| 02/01/2022 | 0.59 | 0.55 | 0.59 | 602 | 3 | 1,025 |
| 01/12/2021 | 0.59 | 0.56 | 0.59 | 16,979 | 6 | 28,840 |
| 01/11/2021 | 0.59 | 0.59 | 0.59 | 50 | 1 | 84 |
| 03/10/2021 | 0.59 | 0.59 | 0.59 | 4 | 1 | 6 |
| 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 |