مجموعة الخليج للتأمين - الأردن أسعار تاريخية
مؤشر الأداء 15/10/2025
السوق الثاني
أعلى سعر 3.28
سعر الإغلاق السابق 3.13
عدد العقود المنفذة 3
القطاعالتأمين
ادنى سعر 3.22
سعر الإفتتاح 3.28
عدد الأسهم 205
Div6.10
التغير عن سعر الإغلاق السابق 0.15
سعر الإغلاق 3.28
معدل السعر 3.24
P/E6.73
حجم التداول 663
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/08/2023 | 1.75 | 1.75 | 1.75 | 3,500 | 3 | 2,000 |
| 29/08/2023 | 1.75 | 1.75 | 1.75 | 5,658 | 5 | 3,233 |
| 28/08/2023 | 1.75 | 1.75 | 1.75 | 1,342 | 3 | 767 |
| 27/08/2023 | 1.73 | 1.73 | 1.73 | 19 | 1 | 11 |
| 22/08/2023 | 1.75 | 1.75 | 1.75 | 2,394 | 4 | 1,368 |
| 21/08/2023 | 1.76 | 1.76 | 1.76 | 1,760 | 1 | 1,000 |
| 20/08/2023 | 1.76 | 1.76 | 1.76 | 801 | 3 | 455 |
| 16/08/2023 | 1.78 | 1.77 | 1.77 | 8,600 | 17 | 4,838 |
| 13/08/2023 | 1.78 | 1.78 | 1.78 | 14 | 1 | 8 |
| 08/08/2023 | 1.77 | 1.77 | 1.77 | 287 | 1 | 162 |
| 07/08/2023 | 1.80 | 1.80 | 1.80 | 360 | 1 | 200 |
| 02/08/2023 | 1.80 | 1.80 | 1.80 | 900 | 2 | 500 |
| 01/08/2023 | 1.80 | 1.80 | 1.80 | 900 | 1 | 500 |
| 11/07/2023 | 1.84 | 1.78 | 1.84 | 1,072 | 3 | 600 |
| 10/07/2023 | 1.79 | 1.76 | 1.76 | 6,005 | 7 | 3,400 |
| 05/07/2023 | 1.78 | 1.78 | 1.78 | 534 | 1 | 300 |
| 26/06/2023 | 1.77 | 1.77 | 1.77 | 531 | 1 | 300 |
| 20/06/2023 | 1.71 | 1.71 | 1.71 | 82 | 2 | 48 |
| 19/06/2023 | 1.79 | 1.79 | 1.79 | 43 | 1 | 24 |
| 18/06/2023 | 1.85 | 1.85 | 1.85 | 1,874 | 3 | 1,013 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2020 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
| 27/09/2020 | 0.96 | 0.96 | 0.96 | 1,920 | 1 | 2,000 |
| 09/08/2020 | 0.99 | 0.96 | 0.96 | 5,517 | 3 | 5,591 |
| 04/08/2020 | 0.95 | 0.95 | 0.95 | 1,900 | 2 | 2,000 |
| 26/07/2020 | 0.97 | 0.97 | 0.97 | 243 | 1 | 250 |
| 12/07/2020 | 1.02 | 0.95 | 1.02 | 6,092 | 5 | 6,100 |
| 28/06/2020 | 1.14 | 1.04 | 1.04 | 1,818 | 4 | 1,700 |
| 21/06/2020 | 1.15 | 1.15 | 1.15 | 230 | 1 | 200 |
| 14/06/2020 | 1.21 | 1.21 | 1.21 | 1,900 | 2 | 1,570 |
| 07/06/2020 | 1.27 | 1.27 | 1.27 | 5,525 | 3 | 4,350 |
| 26/05/2020 | 1.28 | 1.28 | 1.28 | 512 | 1 | 400 |
| 17/05/2020 | 1.25 | 1.22 | 1.25 | 1,324 | 4 | 1,071 |
| 16/02/2020 | 1.20 | 1.19 | 1.20 | 906 | 2 | 761 |
| 02/02/2020 | 1.20 | 1.20 | 1.20 | 1,200 | 1 | 1,000 |
| 19/01/2020 | 1.26 | 1.20 | 1.26 | 1,532 | 5 | 1,275 |
| 12/01/2020 | 1.23 | 1.18 | 1.23 | 7,279 | 4 | 5,935 |
| 05/01/2020 | 1.18 | 1.09 | 1.18 | 1,396 | 4 | 1,270 |
| 29/12/2019 | 1.14 | 1.14 | 1.14 | 1,596 | 5 | 1,400 |
| 01/12/2019 | 1.09 | 1.09 | 1.09 | 218 | 1 | 200 |
| 17/11/2019 | 1.14 | 1.07 | 1.14 | 1,443 | 4 | 1,340 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2009 | 3.18 | 2.35 | 2.35 | 2,219,362 | 9 | 698,198 |
| 03/05/2009 | 3.36 | 3.04 | 3.18 | 21,546,833 | 13 | 6,747,368 |
| 01/04/2009 | 3.20 | 2.52 | 3.20 | 98,791 | 50 | 33,157 |
| 01/03/2009 | 2.74 | 2.50 | 2.59 | 4,700 | 6 | 1,830 |
| 01/02/2009 | 2.60 | 2.53 | 2.60 | 8,282 | 5 | 3,206 |
| 04/01/2009 | 2.70 | 2.59 | 2.59 | 13,085 | 2 | 5,050 |
| 02/11/2008 | 2.81 | 2.55 | 2.60 | 421 | 4 | 160 |
| 05/10/2008 | 3.04 | 2.89 | 2.95 | 89 | 3 | 30 |
| 01/09/2008 | 3.20 | 3.03 | 3.20 | 3,283 | 5 | 1,076 |
| 03/08/2008 | 3.10 | 3.10 | 3.10 | 3 | 1 | 1 |
| 01/07/2008 | 3.09 | 2.40 | 3.09 | 47,077 | 38 | 19,231 |
| 01/06/2008 | 2.43 | 2.31 | 2.40 | 129,438 | 17 | 54,731 |
| 04/05/2008 | 2.42 | 2.29 | 2.29 | 11,933 | 10 | 5,100 |
| 01/04/2008 | 2.50 | 2.23 | 2.45 | 50,054 | 20 | 20,771 |
| 02/03/2008 | 2.50 | 2.50 | 2.50 | 425 | 2 | 170 |
| 02/02/2008 | 2.60 | 2.60 | 2.60 | 44,200 | 6 | 17,000 |
| 02/01/2008 | 2.92 | 2.65 | 2.65 | 16,656 | 4 | 5,710 |
| 02/12/2007 | 2.92 | 2.89 | 2.92 | 363 | 3 | 125 |
| 01/11/2007 | 3.24 | 2.90 | 2.90 | 12,022 | 7 | 3,742 |
| 01/10/2007 | 3.50 | 3.35 | 3.35 | 69,304 | 9 | 20,000 |