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 |
|---|---|---|---|---|---|---|
| 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 |
| 26/01/2025 | 1.01 | 1.00 | 1.00 | 5,020 | 4 | 5,000 |
| 23/01/2025 | 1.00 | 1.00 | 1.00 | 3,000 | 5 | 3,000 |
| 22/01/2025 | 1.00 | 1.00 | 1.00 | 3,500 | 4 | 3,500 |
| 21/01/2025 | 1.03 | 1.01 | 1.01 | 516 | 2 | 501 |
| 19/01/2025 | 1.01 | 1.00 | 1.01 | 8,665 | 13 | 8,600 |
| 16/01/2025 | 1.00 | 1.00 | 1.00 | 4,226 | 9 | 4,226 |
| 15/01/2025 | 1.01 | 1.00 | 1.00 | 1,774 | 5 | 1,759 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |