التأمين العربية - الأردن أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 1.28
سعر الإغلاق السابق 1.22
عدد العقود المنفذة 3
القطاعالتأمين
ادنى سعر 1.23
سعر الإفتتاح 1.23
عدد الأسهم 3,500
Div0.00
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 1.28
معدل السعر 1.27
P/E82.76
حجم التداول 4,430
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.28 | 1.23 | 1.28 | 4,430 | 3 | 3,500 |
| 21/10/2025 | 1.24 | 1.22 | 1.22 | 3,680 | 6 | 3,000 |
| 20/10/2025 | 1.27 | 1.26 | 1.27 | 633 | 2 | 500 |
| 16/10/2025 | 1.23 | 1.19 | 1.23 | 30,896 | 7 | 25,200 |
| 15/10/2025 | 1.19 | 1.17 | 1.18 | 11,112 | 8 | 9,410 |
| 13/10/2025 | 1.15 | 1.15 | 1.15 | 48,937 | 17 | 42,554 |
| 12/10/2025 | 1.11 | 1.10 | 1.10 | 16,527 | 4 | 15,015 |
| 08/10/2025 | 1.13 | 1.10 | 1.10 | 45,150 | 15 | 40,975 |
| 06/10/2025 | 1.13 | 1.13 | 1.13 | 650 | 2 | 575 |
| 05/10/2025 | 1.09 | 1.08 | 1.08 | 3,393 | 12 | 3,115 |
| 02/10/2025 | 1.11 | 1.09 | 1.09 | 1,738 | 6 | 1,580 |
| 01/10/2025 | 1.10 | 1.07 | 1.10 | 24,411 | 8 | 22,655 |
| 30/09/2025 | 1.11 | 1.09 | 1.09 | 1,597 | 9 | 1,455 |
| 30/07/2025 | 1.12 | 1.07 | 1.07 | 7,155 | 15 | 6,550 |
| 29/07/2025 | 1.14 | 1.07 | 1.07 | 18,862 | 13 | 17,250 |
| 28/07/2025 | 1.18 | 1.09 | 1.09 | 29,445 | 24 | 25,900 |
| 27/07/2025 | 1.14 | 1.08 | 1.14 | 46,196 | 12 | 41,405 |
| 23/07/2025 | 1.09 | 1.09 | 1.09 | 545 | 1 | 500 |
| 22/07/2025 | 1.11 | 1.11 | 1.11 | 2,831 | 2 | 2,550 |
| 21/07/2025 | 1.11 | 1.10 | 1.11 | 2,823 | 7 | 2,544 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 1.46 | 1.46 | 1.46 | 40,538 | 19 | 27,766 |
| 14/12/2025 | 1.33 | 1.30 | 1.30 | 14,288 | 12 | 10,956 |
| 30/11/2025 | 1.30 | 1.30 | 1.30 | 35,014 | 20 | 26,934 |
| 16/11/2025 | 1.33 | 1.29 | 1.33 | 14,447 | 12 | 11,114 |
| 09/11/2025 | 1.30 | 1.27 | 1.27 | 578 | 3 | 450 |
| 02/11/2025 | 1.31 | 1.25 | 1.29 | 22,516 | 20 | 17,214 |
| 26/10/2025 | 1.32 | 1.31 | 1.31 | 51,040 | 44 | 38,950 |
| 19/10/2025 | 1.30 | 1.22 | 1.30 | 24,833 | 30 | 19,610 |
| 12/10/2025 | 1.23 | 1.10 | 1.23 | 107,472 | 36 | 92,179 |
| 05/10/2025 | 1.13 | 1.08 | 1.10 | 49,193 | 29 | 44,665 |
| 28/09/2025 | 1.11 | 1.07 | 1.09 | 27,747 | 23 | 25,690 |
| 27/07/2025 | 1.18 | 1.07 | 1.07 | 101,659 | 64 | 91,105 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 1.45 | 1.44 | 1.45 | 86,980 | 51 | 60,000 |
| 01/12/2025 | 1.44 | 1.30 | 1.44 | 67,538 | 51 | 50,815 |
| 02/11/2025 | 1.33 | 1.25 | 1.33 | 37,540 | 35 | 28,778 |
| 01/10/2025 | 1.32 | 1.07 | 1.31 | 258,686 | 153 | 219,639 |
| 01/09/2025 | 1.11 | 1.09 | 1.09 | 1,597 | 9 | 1,455 |
| 01/07/2025 | 1.21 | 1.06 | 1.07 | 158,105 | 117 | 141,059 |
| 01/06/2025 | 1.09 | 1.03 | 1.08 | 25,434 | 23 | 23,737 |
| 03/04/2025 | 1.06 | 1.02 | 1.05 | 48,680 | 36 | 47,500 |
| 02/03/2025 | 1.02 | 0.98 | 0.98 | 24,896 | 23 | 24,916 |
| 02/02/2025 | 1.03 | 0.98 | 0.98 | 53,083 | 45 | 53,436 |
| 02/01/2025 | 1.03 | 0.91 | 1.02 | 4,248,901 | 242 | 4,422,613 |
| 01/12/2024 | 0.92 | 0.76 | 0.92 | 487,013 | 145 | 578,819 |
| 03/11/2024 | 0.92 | 0.88 | 0.88 | 889 | 2 | 1,010 |
| 01/09/2024 | 0.81 | 0.79 | 0.81 | 831 | 2 | 1,050 |
| 03/03/2024 | 0.85 | 0.83 | 0.84 | 34,952 | 4 | 42,110 |
| 01/02/2024 | 0.85 | 0.83 | 0.85 | 12,800 | 5 | 15,311 |
| 02/01/2024 | 0.86 | 0.73 | 0.86 | 11,942 | 21 | 14,468 |
| 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 |