التأمين الاردنية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 1.68
سعر الإغلاق السابق 1.68
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 1.62
سعر الإفتتاح 1.62
عدد الأسهم 3,100
Div0.72
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.66
معدل السعر 1.64
P/E9.65
حجم التداول 5,088
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/07/2025 | 1.08 | 0.98 | 1.08 | 896 | 4 | 893 |
| 15/07/2025 | 1.10 | 1.04 | 1.04 | 1,439 | 2 | 1,349 |
| 09/07/2025 | 1.12 | 1.04 | 1.12 | 1,303 | 5 | 1,230 |
| 29/06/2025 | 1.12 | 1.12 | 1.12 | 14,000 | 14 | 12,500 |
| 03/03/2025 | 1.14 | 1.14 | 1.14 | 171 | 1 | 150 |
| 26/02/2025 | 1.11 | 1.10 | 1.10 | 13,090 | 4 | 11,895 |
| 25/02/2025 | 1.12 | 1.12 | 1.12 | 731 | 3 | 653 |
| 19/02/2025 | 1.24 | 1.16 | 1.21 | 604 | 4 | 500 |
| 18/02/2025 | 1.16 | 1.16 | 1.16 | 174 | 1 | 150 |
| 17/02/2025 | 1.18 | 1.18 | 1.18 | 236 | 2 | 200 |
| 16/02/2025 | 1.15 | 1.15 | 1.15 | 288 | 1 | 250 |
| 09/02/2025 | 1.11 | 1.10 | 1.10 | 14,421 | 8 | 13,105 |
| 06/02/2025 | 1.10 | 1.09 | 1.10 | 47,012 | 14 | 42,788 |
| 05/02/2025 | 1.10 | 1.07 | 1.07 | 1,085 | 2 | 1,000 |
| 04/02/2025 | 1.10 | 1.06 | 1.10 | 40,914 | 87 | 37,925 |
| 30/01/2025 | 1.03 | 1.03 | 1.03 | 15,450 | 4 | 15,000 |
| 23/01/2025 | 1.03 | 1.03 | 1.03 | 464 | 3 | 450 |
| 22/01/2025 | 1.04 | 1.03 | 1.03 | 1,599 | 6 | 1,550 |
| 20/01/2025 | 1.06 | 1.06 | 1.06 | 159 | 1 | 150 |
| 16/01/2025 | 1.06 | 1.06 | 1.06 | 5,565 | 4 | 5,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/01/2022 | 1.76 | 1.70 | 1.74 | 2,649 | 11 | 1,537 |
| 02/01/2022 | 1.76 | 1.43 | 1.74 | 30,432 | 37 | 20,148 |
| 26/12/2021 | 1.42 | 1.33 | 1.42 | 4,788 | 13 | 3,460 |
| 19/12/2021 | 1.42 | 1.33 | 1.40 | 4,751 | 24 | 3,508 |
| 12/12/2021 | 1.50 | 1.40 | 1.42 | 6,118 | 21 | 4,225 |
| 05/12/2021 | 1.50 | 1.40 | 1.50 | 756 | 3 | 517 |
| 28/11/2021 | 1.54 | 1.41 | 1.51 | 31,658 | 91 | 21,541 |
| 21/11/2021 | 1.68 | 1.48 | 1.54 | 15,031 | 41 | 9,988 |
| 14/11/2021 | 1.73 | 1.58 | 1.69 | 5,910 | 25 | 3,577 |
| 07/11/2021 | 1.70 | 1.58 | 1.62 | 939 | 4 | 560 |
| 24/10/2021 | 1.83 | 1.75 | 1.83 | 898 | 3 | 500 |
| 17/10/2021 | 1.92 | 1.77 | 1.85 | 8,628 | 20 | 4,636 |
| 10/10/2021 | 1.94 | 1.70 | 1.85 | 60,856 | 61 | 34,976 |
| 03/10/2021 | 2.33 | 1.81 | 1.81 | 97,358 | 104 | 44,766 |
| 26/09/2021 | 2.06 | 1.56 | 2.06 | 2,549 | 12 | 1,403 |
| 19/09/2021 | 1.46 | 1.19 | 1.46 | 807 | 7 | 595 |
| 12/09/2021 | 1.11 | 1.10 | 1.11 | 8,740 | 7 | 7,930 |
| 05/09/2021 | 1.11 | 1.11 | 1.11 | 1,365 | 3 | 1,230 |
| 29/08/2021 | 1.11 | 1.10 | 1.10 | 5,505 | 2 | 5,000 |
| 15/08/2021 | 1.12 | 1.10 | 1.10 | 1,674 | 2 | 1,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2009 | 3.00 | 2.85 | 3.00 | 11,181 | 10 | 3,761 |
| 01/04/2009 | 3.12 | 2.50 | 2.95 | 51,099 | 97 | 17,927 |
| 01/03/2009 | 2.61 | 2.23 | 2.53 | 391,036 | 188 | 167,904 |
| 01/02/2009 | 2.84 | 2.32 | 2.50 | 156,702 | 146 | 62,520 |
| 04/01/2009 | 3.02 | 2.70 | 2.82 | 1,097,972 | 196 | 368,018 |
| 01/12/2008 | 3.21 | 2.98 | 2.98 | 134,480 | 9 | 44,595 |
| 02/11/2008 | 3.40 | 2.74 | 2.99 | 26,889 | 43 | 8,593 |
| 05/10/2008 | 3.55 | 3.10 | 3.27 | 141,599 | 50 | 43,462 |
| 01/09/2008 | 3.85 | 3.35 | 3.73 | 95,428 | 50 | 26,695 |
| 03/08/2008 | 3.80 | 3.52 | 3.67 | 117,656 | 46 | 32,288 |
| 01/07/2008 | 3.99 | 3.44 | 3.64 | 268,642 | 119 | 74,704 |
| 01/06/2008 | 4.71 | 3.10 | 3.95 | 2,706,279 | 446 | 637,373 |
| 04/05/2008 | 3.39 | 2.80 | 3.16 | 315,707 | 173 | 103,622 |
| 01/04/2008 | 3.07 | 2.80 | 2.90 | 62,507 | 46 | 21,197 |
| 02/03/2008 | 3.14 | 2.90 | 3.07 | 71,342 | 52 | 23,745 |
| 02/02/2008 | 3.15 | 3.00 | 3.10 | 34,862 | 34 | 11,322 |
| 02/01/2008 | 3.24 | 2.85 | 3.12 | 117,721 | 77 | 38,149 |
| 02/12/2007 | 3.10 | 2.70 | 3.10 | 87,128 | 42 | 29,069 |
| 01/11/2007 | 2.84 | 2.64 | 2.84 | 8,594 | 16 | 3,075 |
| 01/10/2007 | 2.80 | 2.70 | 2.70 | 38,435 | 35 | 13,970 |