التأمين الاردنية أسعار تاريخية
مؤشر الأداء 01/10/2026
السوق الأول
أعلى سعر 1.58
سعر الإغلاق السابق 1.64
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 1.57
سعر الإفتتاح 1.58
عدد الأسهم 300
Div0.76
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 1.57
معدل السعر 1.57
P/E9.13
حجم التداول 472
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 1.58 | 1.57 | 1.57 | 472 | 2 | 300 |
| 30/09/2026 | 1.67 | 1.60 | 1.64 | 10,968 | 17 | 6,763 |
| 29/09/2026 | 1.67 | 1.67 | 1.67 | 62 | 1 | 37 |
| 28/09/2026 | 1.69 | 1.67 | 1.69 | 1,588 | 4 | 950 |
| 08/09/2026 | 1.69 | 1.65 | 1.69 | 2,161 | 4 | 1,306 |
| 07/09/2026 | 1.70 | 1.65 | 1.70 | 334 | 2 | 198 |
| 06/09/2026 | 1.72 | 1.65 | 1.72 | 95 | 3 | 57 |
| 02/09/2026 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
| 31/08/2026 | 1.72 | 1.72 | 1.72 | 430 | 1 | 250 |
| 20/08/2026 | 1.70 | 1.70 | 1.70 | 850 | 2 | 500 |
| 19/08/2026 | 1.73 | 1.73 | 1.73 | 2,595 | 2 | 1,500 |
| 17/08/2026 | 1.70 | 1.60 | 1.70 | 3,143 | 13 | 1,926 |
| 11/08/2026 | 1.70 | 1.67 | 1.70 | 1,840 | 2 | 1,100 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/09/2026 | 1.69 | 1.57 | 1.57 | 13,090 | 24 | 8,050 |
| 06/09/2026 | 1.72 | 1.65 | 1.69 | 2,590 | 9 | 1,561 |
| 30/08/2026 | 1.72 | 1.70 | 1.70 | 3,830 | 2 | 2,250 |
| 16/08/2026 | 1.73 | 1.60 | 1.70 | 6,588 | 17 | 3,926 |
| 09/08/2026 | 1.70 | 1.67 | 1.70 | 1,840 | 2 | 1,100 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.72 | 1.60 | 1.64 | 18,608 | 32 | 11,311 |
| 02/08/2026 | 1.77 | 1.57 | 1.72 | 13,887 | 34 | 8,251 |
| 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 |