التأمين الاردنية أسعار تاريخية
مؤشر الأداء 04/08/2026
السوق الأول
أعلى سعر 1.77
سعر الإغلاق السابق 1.70
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.77
سعر الإفتتاح 1.77
عدد الأسهم 200
Div0.68
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 1.77
معدل السعر 1.77
P/E10.29
حجم التداول 354
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2026 | 1.77 | 1.77 | 1.77 | 354 | 1 | 200 |
| 03/08/2026 | 1.72 | 1.68 | 1.70 | 3,899 | 9 | 2,300 |
| 02/08/2026 | 1.67 | 1.57 | 1.67 | 776 | 4 | 475 |
| 30/07/2026 | 1.64 | 1.63 | 1.63 | 1,635 | 2 | 1,000 |
| 29/07/2026 | 1.69 | 1.62 | 1.69 | 22,933 | 24 | 13,863 |
| 28/07/2026 | 1.62 | 1.59 | 1.62 | 23,093 | 13 | 14,366 |
| 27/07/2026 | 1.58 | 1.50 | 1.58 | 31,238 | 22 | 20,242 |
| 26/07/2026 | 1.50 | 1.42 | 1.50 | 8,628 | 17 | 5,830 |
| 22/07/2026 | 1.48 | 1.42 | 1.47 | 8,059 | 23 | 5,579 |
| 21/07/2026 | 1.48 | 1.46 | 1.48 | 1,977 | 5 | 1,350 |
| 20/07/2026 | 1.45 | 1.39 | 1.45 | 13,511 | 22 | 9,607 |
| 19/07/2026 | 1.50 | 1.50 | 1.50 | 1,200 | 2 | 800 |
| 15/07/2026 | 1.62 | 1.55 | 1.62 | 29,491 | 30 | 18,662 |
| 14/07/2026 | 1.64 | 1.56 | 1.64 | 78,140 | 42 | 49,053 |
| 13/07/2026 | 1.70 | 1.60 | 1.65 | 20,720 | 14 | 12,720 |
| 12/07/2026 | 1.78 | 1.70 | 1.70 | 7,617 | 11 | 4,439 |
| 09/07/2026 | 1.82 | 1.74 | 1.78 | 13,815 | 7 | 7,783 |
| 08/07/2026 | 1.81 | 1.78 | 1.81 | 18,024 | 11 | 10,019 |
| 07/07/2026 | 1.78 | 1.73 | 1.78 | 28,181 | 26 | 16,111 |
| 06/07/2026 | 1.73 | 1.67 | 1.73 | 25,182 | 24 | 14,802 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.77 | 1.57 | 1.77 | 5,029 | 14 | 2,975 |
| 26/07/2026 | 1.69 | 1.42 | 1.63 | 87,527 | 78 | 55,301 |
| 19/07/2026 | 1.50 | 1.39 | 1.47 | 24,747 | 52 | 17,336 |
| 12/07/2026 | 1.78 | 1.55 | 1.62 | 135,969 | 97 | 84,874 |
| 05/07/2026 | 1.82 | 1.65 | 1.78 | 116,246 | 92 | 67,153 |
| 28/06/2026 | 1.72 | 1.48 | 1.63 | 273,599 | 271 | 172,605 |
| 21/06/2026 | 1.47 | 1.40 | 1.47 | 34,336 | 37 | 23,842 |
| 14/06/2026 | 1.41 | 1.40 | 1.41 | 5,173 | 10 | 3,685 |
| 07/06/2026 | 1.42 | 1.32 | 1.41 | 53,114 | 84 | 39,412 |
| 31/05/2026 | 1.44 | 1.40 | 1.43 | 24,744 | 33 | 17,635 |
| 24/05/2026 | 1.45 | 1.45 | 1.45 | 7 | 1 | 5 |
| 17/05/2026 | 1.46 | 1.38 | 1.44 | 14,987 | 22 | 10,675 |
| 10/05/2026 | 1.46 | 1.40 | 1.43 | 29,794 | 60 | 21,127 |
| 03/05/2026 | 1.55 | 1.40 | 1.44 | 58,771 | 100 | 39,322 |
| 26/04/2026 | 1.47 | 1.32 | 1.47 | 46,954 | 61 | 33,597 |
| 19/04/2026 | 1.38 | 1.32 | 1.36 | 23,032 | 30 | 17,152 |
| 12/04/2026 | 1.38 | 1.35 | 1.38 | 13,887 | 27 | 10,220 |
| 05/04/2026 | 1.38 | 1.34 | 1.38 | 9,381 | 27 | 6,938 |
| 29/03/2026 | 1.41 | 1.35 | 1.35 | 18,257 | 51 | 13,192 |
| 24/03/2026 | 1.40 | 1.36 | 1.38 | 12,900 | 30 | 9,370 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 1.82 | 1.39 | 1.63 | 416,590 | 382 | 256,813 |
| 01/06/2026 | 1.72 | 1.32 | 1.70 | 338,867 | 372 | 225,030 |
| 03/05/2026 | 1.55 | 1.38 | 1.45 | 103,560 | 183 | 71,129 |
| 01/04/2026 | 1.47 | 1.32 | 1.47 | 99,192 | 166 | 72,249 |
| 01/03/2026 | 1.52 | 1.17 | 1.40 | 537,057 | 622 | 389,336 |
| 01/02/2026 | 1.20 | 1.09 | 1.17 | 47,639 | 87 | 40,734 |
| 04/01/2026 | 1.20 | 1.09 | 1.20 | 8,418 | 6 | 7,168 |
| 01/12/2025 | 1.23 | 1.12 | 1.16 | 11,665 | 35 | 10,163 |
| 02/11/2025 | 1.55 | 1.11 | 1.27 | 67,375 | 104 | 52,620 |
| 01/10/2025 | 1.10 | 1.03 | 1.10 | 9,957 | 17 | 9,196 |
| 01/09/2025 | 1.09 | 1.03 | 1.09 | 5,769 | 14 | 5,388 |
| 03/08/2025 | 1.12 | 1.02 | 1.08 | 28,674 | 81 | 26,453 |
| 01/07/2025 | 1.12 | 0.98 | 1.00 | 34,524 | 46 | 34,276 |
| 01/06/2025 | 1.12 | 1.12 | 1.12 | 14,000 | 14 | 12,500 |
| 02/03/2025 | 1.14 | 1.14 | 1.14 | 171 | 1 | 150 |
| 02/02/2025 | 1.24 | 1.06 | 1.10 | 118,553 | 126 | 108,466 |
| 02/01/2025 | 1.06 | 1.03 | 1.03 | 23,237 | 18 | 22,400 |
| 01/12/2024 | 1.10 | 0.99 | 1.04 | 53,415 | 72 | 51,126 |
| 01/10/2024 | 1.04 | 1.00 | 1.04 | 2,143 | 8 | 2,100 |
| 01/09/2024 | 1.07 | 1.02 | 1.03 | 11,179 | 18 | 10,850 |