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 |
|---|---|---|---|---|---|---|
| 09/03/2026 | 1.38 | 1.34 | 1.35 | 37,143 | 47 | 27,392 |
| 08/03/2026 | 1.42 | 1.37 | 1.40 | 28,357 | 50 | 20,516 |
| 05/03/2026 | 1.52 | 1.40 | 1.40 | 162,295 | 143 | 114,383 |
| 04/03/2026 | 1.44 | 1.38 | 1.44 | 62,376 | 89 | 43,767 |
| 03/03/2026 | 1.34 | 1.34 | 1.34 | 129,767 | 51 | 96,841 |
| 02/03/2026 | 1.25 | 1.20 | 1.25 | 9,813 | 13 | 8,099 |
| 01/03/2026 | 1.17 | 1.17 | 1.17 | 4,097 | 4 | 3,502 |
| 26/02/2026 | 1.18 | 1.17 | 1.17 | 3,609 | 7 | 3,076 |
| 24/02/2026 | 1.18 | 1.17 | 1.17 | 3,996 | 11 | 3,409 |
| 23/02/2026 | 1.20 | 1.19 | 1.19 | 6,261 | 7 | 5,219 |
| 22/02/2026 | 1.17 | 1.17 | 1.17 | 585 | 1 | 500 |
| 19/02/2026 | 1.20 | 1.17 | 1.20 | 1,185 | 4 | 1,000 |
| 18/02/2026 | 1.19 | 1.18 | 1.19 | 11,975 | 10 | 10,143 |
| 17/02/2026 | 1.18 | 1.18 | 1.18 | 1,180 | 1 | 1,000 |
| 16/02/2026 | 1.18 | 1.18 | 1.18 | 1,180 | 1 | 1,000 |
| 15/02/2026 | 1.19 | 1.19 | 1.19 | 238 | 2 | 200 |
| 12/02/2026 | 1.17 | 1.17 | 1.17 | 9,294 | 11 | 7,944 |
| 11/02/2026 | 1.17 | 1.16 | 1.17 | 1,750 | 3 | 1,500 |
| 10/02/2026 | 1.17 | 1.17 | 1.17 | 339 | 3 | 290 |
| 09/02/2026 | 1.11 | 1.09 | 1.11 | 2,193 | 8 | 1,979 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/11/2023 | 1.12 | 1.09 | 1.12 | 207 | 4 | 188 |
| 05/11/2023 | 1.12 | 1.04 | 1.12 | 1,374 | 3 | 1,300 |
| 15/10/2023 | 1.09 | 1.04 | 1.09 | 267 | 2 | 252 |
| 08/10/2023 | 1.11 | 1.04 | 1.11 | 1,404 | 4 | 1,300 |
| 01/10/2023 | 1.12 | 1.08 | 1.12 | 5,067 | 17 | 4,605 |
| 24/09/2023 | 1.12 | 1.08 | 1.12 | 2,676 | 6 | 2,468 |
| 17/09/2023 | 1.11 | 1.05 | 1.11 | 4,374 | 18 | 4,070 |
| 10/09/2023 | 1.09 | 1.05 | 1.09 | 483 | 2 | 450 |
| 03/09/2023 | 1.09 | 1.04 | 1.09 | 1,669 | 3 | 1,600 |
| 27/08/2023 | 1.12 | 1.04 | 1.09 | 4,556 | 19 | 4,270 |
| 20/08/2023 | 1.12 | 1.04 | 1.12 | 537 | 5 | 490 |
| 13/08/2023 | 1.12 | 1.03 | 1.12 | 1,501 | 6 | 1,414 |
| 30/07/2023 | 1.14 | 1.03 | 1.14 | 995 | 2 | 945 |
| 16/07/2023 | 1.11 | 1.00 | 1.11 | 9,409 | 17 | 8,955 |
| 09/07/2023 | 1.11 | 1.07 | 1.11 | 1,774 | 8 | 1,650 |
| 02/07/2023 | 1.15 | 1.05 | 1.15 | 6,841 | 8 | 6,300 |
| 18/06/2023 | 1.17 | 1.12 | 1.17 | 3,317 | 5 | 2,950 |
| 28/05/2023 | 1.20 | 1.20 | 1.20 | 120 | 1 | 100 |
| 14/05/2023 | 1.26 | 1.20 | 1.26 | 694 | 2 | 553 |
| 07/05/2023 | 1.29 | 1.20 | 1.29 | 8,813 | 13 | 7,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2015 | 2.04 | 1.93 | 2.04 | 1,446 | 5 | 725 |
| 01/11/2015 | 2.02 | 1.85 | 1.95 | 29,624 | 25 | 15,436 |
| 01/10/2015 | 2.00 | 1.90 | 2.00 | 5,495 | 19 | 2,797 |
| 01/09/2015 | 2.04 | 1.85 | 2.04 | 97,907 | 29 | 48,939 |
| 02/08/2015 | 2.01 | 1.86 | 2.00 | 253,182 | 13 | 125,988 |
| 01/07/2015 | 2.00 | 1.73 | 2.00 | 9,246 | 16 | 4,904 |
| 01/06/2015 | 1.85 | 1.70 | 1.83 | 20,189 | 25 | 11,301 |
| 03/05/2015 | 1.88 | 1.80 | 1.86 | 62,083 | 41 | 33,599 |
| 01/04/2015 | 1.93 | 1.80 | 1.90 | 12,698 | 40 | 6,861 |
| 01/03/2015 | 1.96 | 1.83 | 1.95 | 16,351 | 25 | 8,723 |
| 01/02/2015 | 1.96 | 1.76 | 1.94 | 44,758 | 52 | 24,140 |
| 04/01/2015 | 2.00 | 1.90 | 1.90 | 5,112 | 10 | 2,647 |
| 01/12/2014 | 2.05 | 1.96 | 1.97 | 48,345 | 44 | 24,165 |
| 02/11/2014 | 2.05 | 2.00 | 2.00 | 67,721 | 42 | 33,554 |
| 01/10/2014 | 2.11 | 1.93 | 2.11 | 131,445 | 30 | 65,730 |
| 01/09/2014 | 2.10 | 1.92 | 1.92 | 95,820 | 62 | 48,212 |
| 03/08/2014 | 2.11 | 2.05 | 2.10 | 41,163 | 27 | 19,710 |
| 01/07/2014 | 2.19 | 2.10 | 2.15 | 28,452 | 23 | 13,390 |
| 01/06/2014 | 2.15 | 2.00 | 2.11 | 54,917 | 55 | 25,953 |
| 04/05/2014 | 2.19 | 1.90 | 1.90 | 181,312 | 30 | 95,259 |