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 |
|---|---|---|---|---|---|---|
| 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 |
| 14/01/2025 | 1.02 | 0.98 | 1.02 | 39,451 | 37 | 39,000 |
| 13/01/2025 | 0.98 | 0.98 | 0.98 | 14,705 | 4 | 15,005 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 28/08/2022 | 0.68 | 0.66 | 0.68 | 2,139 | 5 | 3,200 |
| 14/08/2022 | 0.69 | 0.59 | 0.69 | 2,691 | 16 | 4,134 |
| 31/07/2022 | 0.60 | 0.60 | 0.60 | 180 | 2 | 300 |
| 17/07/2022 | 0.63 | 0.57 | 0.63 | 1,378 | 10 | 2,300 |
| 13/07/2022 | 0.57 | 0.54 | 0.57 | 284 | 6 | 516 |
| 03/07/2022 | 0.55 | 0.55 | 0.55 | 138 | 2 | 250 |
| 26/06/2022 | 0.63 | 0.53 | 0.57 | 1,950 | 20 | 3,583 |
| 10/04/2022 | 0.66 | 0.62 | 0.66 | 32 | 2 | 50 |
| 03/04/2022 | 0.58 | 0.58 | 0.58 | 15 | 1 | 25 |
| 27/03/2022 | 0.54 | 0.51 | 0.54 | 112 | 2 | 208 |
| 06/03/2022 | 0.51 | 0.51 | 0.51 | 14 | 1 | 28 |
| 13/02/2022 | 0.55 | 0.55 | 0.55 | 550 | 2 | 1,000 |
| 23/01/2022 | 0.59 | 0.55 | 0.59 | 602 | 3 | 1,025 |
| 26/12/2021 | 0.59 | 0.59 | 0.59 | 13,069 | 1 | 22,150 |
| 12/12/2021 | 0.59 | 0.56 | 0.59 | 3,910 | 5 | 6,690 |
| 31/10/2021 | 0.59 | 0.59 | 0.59 | 50 | 1 | 84 |
| 24/10/2021 | 0.59 | 0.59 | 0.59 | 4 | 1 | 6 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2017 | 0.75 | 0.75 | 0.75 | 129 | 1 | 172 |
| 02/07/2017 | 0.80 | 0.75 | 0.75 | 10,976 | 28 | 14,465 |
| 01/05/2017 | 0.81 | 0.81 | 0.81 | 1,782 | 2 | 2,200 |
| 02/04/2017 | 0.87 | 0.86 | 0.87 | 3,487 | 24 | 4,040 |
| 01/03/2017 | 0.86 | 0.74 | 0.86 | 4,733 | 13 | 5,921 |
| 01/02/2017 | 0.80 | 0.79 | 0.80 | 317 | 2 | 400 |
| 01/12/2016 | 0.77 | 0.74 | 0.77 | 198 | 3 | 265 |
| 01/11/2016 | 0.78 | 0.74 | 0.76 | 1,898 | 18 | 2,469 |
| 03/10/2016 | 0.73 | 0.68 | 0.73 | 136,544 | 7 | 200,786 |
| 01/09/2016 | 0.70 | 0.70 | 0.70 | 70 | 1 | 100 |
| 01/08/2016 | 0.79 | 0.68 | 0.68 | 22,596 | 62 | 30,356 |
| 03/07/2016 | 0.70 | 0.66 | 0.70 | 530 | 4 | 800 |
| 01/06/2016 | 0.66 | 0.62 | 0.62 | 31,052 | 5 | 50,000 |
| 02/05/2016 | 0.69 | 0.69 | 0.69 | 571 | 3 | 827 |
| 03/01/2016 | 0.75 | 0.69 | 0.69 | 1,943 | 5 | 2,800 |
| 01/11/2015 | 0.74 | 0.71 | 0.74 | 4,017 | 8 | 5,550 |
| 01/10/2015 | 0.75 | 0.70 | 0.72 | 22,656 | 40 | 31,005 |
| 02/08/2015 | 0.78 | 0.74 | 0.78 | 11,352 | 13 | 14,746 |