التأمين العربية - الأردن أسعار تاريخية
مؤشر الأداء 26/04/2026
السوق الثاني
أعلى سعر 1.50
سعر الإغلاق السابق 1.46
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 1.39
سعر الإفتتاح 1.39
عدد الأسهم 66,870
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.50
معدل السعر 1.39
P/EN
حجم التداول 93,043
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/12/2025 | 1.30 | 1.30 | 1.30 | 10,985 | 8 | 8,450 |
| 15/12/2025 | 1.33 | 1.33 | 1.33 | 1,987 | 2 | 1,494 |
| 14/12/2025 | 1.30 | 1.30 | 1.30 | 1,316 | 2 | 1,012 |
| 04/12/2025 | 1.30 | 1.30 | 1.30 | 18,261 | 7 | 14,047 |
| 03/12/2025 | 1.30 | 1.30 | 1.30 | 12,350 | 10 | 9,500 |
| 01/12/2025 | 1.30 | 1.30 | 1.30 | 4,403 | 3 | 3,387 |
| 19/11/2025 | 1.33 | 1.30 | 1.33 | 2,999 | 4 | 2,300 |
| 18/11/2025 | 1.30 | 1.30 | 1.30 | 2,600 | 2 | 2,000 |
| 17/11/2025 | 1.30 | 1.30 | 1.30 | 1,950 | 2 | 1,500 |
| 16/11/2025 | 1.30 | 1.29 | 1.30 | 6,898 | 4 | 5,314 |
| 13/11/2025 | 1.27 | 1.27 | 1.27 | 318 | 2 | 250 |
| 09/11/2025 | 1.30 | 1.30 | 1.30 | 260 | 1 | 200 |
| 06/11/2025 | 1.29 | 1.25 | 1.29 | 276 | 2 | 214 |
| 05/11/2025 | 1.31 | 1.28 | 1.28 | 22,240 | 18 | 17,000 |
| 30/10/2025 | 1.31 | 1.31 | 1.31 | 14,476 | 9 | 11,050 |
| 29/10/2025 | 1.31 | 1.31 | 1.31 | 1,310 | 1 | 1,000 |
| 28/10/2025 | 1.31 | 1.31 | 1.31 | 22,401 | 20 | 17,100 |
| 27/10/2025 | 1.32 | 1.31 | 1.32 | 7,210 | 6 | 5,500 |
| 26/10/2025 | 1.32 | 1.31 | 1.31 | 5,643 | 8 | 4,300 |
| 23/10/2025 | 1.30 | 1.25 | 1.30 | 16,090 | 19 | 12,610 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/07/2025 | 1.11 | 1.09 | 1.09 | 6,198 | 10 | 5,594 |
| 13/07/2025 | 1.21 | 1.15 | 1.15 | 30,752 | 21 | 26,359 |
| 06/07/2025 | 1.12 | 1.06 | 1.12 | 12,411 | 16 | 11,501 |
| 29/06/2025 | 1.09 | 1.04 | 1.09 | 16,605 | 14 | 15,500 |
| 22/06/2025 | 1.08 | 1.03 | 1.03 | 7,764 | 8 | 7,237 |
| 15/06/2025 | 1.08 | 1.08 | 1.08 | 2,700 | 2 | 2,500 |
| 11/06/2025 | 1.09 | 1.09 | 1.09 | 5,450 | 5 | 5,000 |
| 27/04/2025 | 1.06 | 1.05 | 1.05 | 7,880 | 5 | 7,500 |
| 03/04/2025 | 1.02 | 1.02 | 1.02 | 40,800 | 31 | 40,000 |
| 23/03/2025 | 0.98 | 0.98 | 0.98 | 8,820 | 11 | 9,000 |
| 16/03/2025 | 0.98 | 0.98 | 0.98 | 980 | 1 | 1,000 |
| 09/03/2025 | 1.00 | 0.99 | 0.99 | 4,386 | 6 | 4,416 |
| 02/03/2025 | 1.02 | 1.02 | 1.02 | 10,710 | 5 | 10,500 |
| 23/02/2025 | 0.98 | 0.98 | 0.98 | 27,648 | 2 | 28,212 |
| 16/02/2025 | 1.00 | 1.00 | 1.00 | 14,400 | 19 | 14,400 |
| 09/02/2025 | 1.03 | 1.01 | 1.01 | 4,624 | 6 | 4,555 |
| 02/02/2025 | 1.03 | 1.00 | 1.03 | 6,412 | 18 | 6,269 |
| 26/01/2025 | 1.03 | 1.00 | 1.02 | 23,706 | 23 | 23,350 |
| 19/01/2025 | 1.03 | 1.00 | 1.00 | 15,681 | 24 | 15,601 |
| 12/01/2025 | 1.02 | 0.98 | 1.00 | 1,387,218 | 76 | 1,414,116 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/12/2023 | 0.80 | 0.74 | 0.76 | 31,139 | 36 | 40,813 |
| 01/11/2023 | 0.82 | 0.76 | 0.80 | 113,699 | 25 | 144,833 |
| 01/10/2023 | 0.79 | 0.75 | 0.79 | 173 | 3 | 220 |
| 03/09/2023 | 0.81 | 0.69 | 0.76 | 320,270 | 114 | 417,190 |
| 01/08/2023 | 0.84 | 0.71 | 0.81 | 73,191 | 32 | 92,061 |
| 04/06/2023 | 0.81 | 0.75 | 0.81 | 513 | 5 | 661 |
| 01/05/2023 | 0.82 | 0.63 | 0.82 | 25,287 | 58 | 38,608 |
| 02/04/2023 | 0.68 | 0.63 | 0.66 | 41,821 | 15 | 63,993 |
| 01/03/2023 | 0.69 | 0.63 | 0.68 | 23,318 | 31 | 35,309 |
| 01/12/2022 | 0.69 | 0.55 | 0.69 | 11,863 | 51 | 20,586 |
| 02/10/2022 | 0.73 | 0.69 | 0.72 | 33,743 | 25 | 47,682 |
| 01/09/2022 | 0.71 | 0.66 | 0.71 | 12,043 | 25 | 17,550 |
| 01/08/2022 | 0.69 | 0.59 | 0.66 | 2,955 | 17 | 4,534 |
| 03/07/2022 | 0.63 | 0.54 | 0.60 | 1,979 | 20 | 3,366 |
| 01/06/2022 | 0.63 | 0.53 | 0.57 | 1,950 | 20 | 3,583 |
| 03/04/2022 | 0.66 | 0.58 | 0.66 | 47 | 3 | 75 |
| 01/03/2022 | 0.54 | 0.51 | 0.54 | 126 | 3 | 236 |
| 01/02/2022 | 0.55 | 0.55 | 0.55 | 550 | 2 | 1,000 |
| 02/01/2022 | 0.59 | 0.55 | 0.59 | 602 | 3 | 1,025 |
| 01/12/2021 | 0.59 | 0.56 | 0.59 | 16,979 | 6 | 28,840 |