التأمين الاردنية أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الأول
أعلى سعر 1.43
سعر الإغلاق السابق 1.42
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 1.40
سعر الإفتتاح 1.40
عدد الأسهم 591
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.43
معدل السعر 1.40
P/E10.12
حجم التداول 829
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/03/2026 | 1.40 | 1.35 | 1.40 | 10,586 | 19 | 7,709 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/02/2025 | 1.24 | 1.15 | 1.21 | 1,301 | 8 | 1,100 |
| 09/02/2025 | 1.11 | 1.10 | 1.10 | 14,421 | 8 | 13,105 |
| 02/02/2025 | 1.10 | 1.06 | 1.10 | 89,011 | 103 | 81,713 |
| 26/01/2025 | 1.03 | 1.03 | 1.03 | 15,450 | 4 | 15,000 |
| 19/01/2025 | 1.06 | 1.03 | 1.03 | 2,222 | 10 | 2,150 |
| 12/01/2025 | 1.06 | 1.06 | 1.06 | 5,565 | 4 | 5,250 |
| 29/12/2024 | 1.06 | 1.01 | 1.04 | 17,725 | 13 | 16,797 |
| 22/12/2024 | 1.10 | 1.01 | 1.06 | 27,599 | 42 | 26,468 |
| 15/12/2024 | 1.07 | 1.02 | 1.07 | 6,384 | 7 | 6,200 |
| 08/12/2024 | 1.10 | 0.99 | 1.10 | 1,707 | 10 | 1,661 |
| 20/10/2024 | 1.04 | 1.00 | 1.04 | 460 | 2 | 450 |
| 13/10/2024 | 1.04 | 1.00 | 1.04 | 560 | 3 | 550 |
| 06/10/2024 | 1.03 | 1.02 | 1.03 | 1,123 | 3 | 1,100 |
| 29/09/2024 | 1.03 | 1.03 | 1.03 | 515 | 2 | 500 |
| 22/09/2024 | 1.06 | 1.03 | 1.03 | 6,245 | 9 | 6,050 |
| 15/09/2024 | 1.07 | 1.02 | 1.07 | 4,419 | 7 | 4,300 |
| 25/08/2024 | 1.10 | 1.03 | 1.10 | 529 | 4 | 490 |
| 18/08/2024 | 1.10 | 1.05 | 1.10 | 10,525 | 4 | 10,000 |
| 11/08/2024 | 1.10 | 1.03 | 1.09 | 3,890 | 7 | 3,745 |
| 04/08/2024 | 1.04 | 1.02 | 1.04 | 3,486 | 18 | 3,377 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2022 | 1.35 | 1.26 | 1.34 | 173,042 | 90 | 129,511 |
| 01/08/2022 | 1.44 | 1.34 | 1.35 | 310,554 | 239 | 222,794 |
| 03/07/2022 | 1.44 | 1.26 | 1.35 | 42,324 | 77 | 31,326 |
| 01/06/2022 | 1.49 | 1.28 | 1.28 | 2,876 | 17 | 2,094 |
| 08/05/2022 | 1.61 | 1.40 | 1.54 | 3,684 | 16 | 2,497 |
| 03/04/2022 | 1.59 | 1.19 | 1.54 | 22,328 | 63 | 16,615 |
| 01/03/2022 | 2.05 | 1.53 | 1.65 | 33,059 | 90 | 17,984 |
| 01/02/2022 | 1.88 | 1.46 | 1.88 | 175,556 | 106 | 113,091 |
| 02/01/2022 | 1.80 | 1.43 | 1.75 | 35,516 | 54 | 23,078 |
| 01/12/2021 | 1.51 | 1.33 | 1.42 | 18,512 | 70 | 13,143 |
| 01/11/2021 | 1.73 | 1.43 | 1.49 | 51,439 | 152 | 34,233 |
| 03/10/2021 | 2.33 | 1.70 | 1.83 | 167,740 | 188 | 84,878 |
| 01/09/2021 | 2.06 | 1.10 | 2.06 | 13,461 | 29 | 11,158 |
| 01/08/2021 | 1.12 | 1.10 | 1.10 | 9,615 | 9 | 8,700 |
| 01/07/2021 | 1.18 | 1.10 | 1.17 | 8,597 | 15 | 7,645 |
| 01/06/2021 | 1.22 | 1.11 | 1.19 | 128,752 | 35 | 108,825 |
| 02/05/2021 | 1.23 | 1.10 | 1.23 | 16,166 | 23 | 14,027 |
| 01/04/2021 | 1.25 | 1.14 | 1.16 | 43,666 | 45 | 36,990 |
| 01/03/2021 | 1.43 | 1.18 | 1.27 | 6,505 | 17 | 5,150 |
| 01/02/2021 | 1.53 | 1.50 | 1.50 | 2,256 | 4 | 1,500 |