البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 4.79
سعر الإغلاق السابق 4.78
عدد العقود المنفذة 254
القطاعالبنوك
ادنى سعر 4.76
سعر الإفتتاح 4.78
عدد الأسهم 351,907
Div5.25
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.76
معدل السعر 4.78
P/E13.08
حجم التداول 1,680,491
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/06/2026 | 4.82 | 4.78 | 4.80 | 923,958 | 277 | 192,294 |
| 02/06/2026 | 4.83 | 4.79 | 4.81 | 1,124,785 | 275 | 233,769 |
| 01/06/2026 | 4.85 | 4.79 | 4.81 | 1,646,622 | 257 | 342,287 |
| 31/05/2026 | 4.84 | 4.78 | 4.80 | 1,153,560 | 274 | 239,641 |
| 24/05/2026 | 4.81 | 4.77 | 4.80 | 970,220 | 241 | 202,428 |
| 21/05/2026 | 4.81 | 4.78 | 4.78 | 1,467,375 | 370 | 306,255 |
| 20/05/2026 | 4.81 | 4.76 | 4.78 | 1,184,160 | 354 | 247,109 |
| 19/05/2026 | 4.83 | 4.73 | 4.76 | 1,659,955 | 361 | 346,673 |
| 18/05/2026 | 4.84 | 4.77 | 4.80 | 1,263,282 | 328 | 263,545 |
| 17/05/2026 | 4.88 | 4.70 | 4.78 | 1,497,530 | 405 | 313,123 |
| 14/05/2026 | 4.73 | 4.66 | 4.70 | 953,368 | 214 | 203,034 |
| 13/05/2026 | 4.71 | 4.65 | 4.68 | 1,001,310 | 227 | 213,651 |
| 12/05/2026 | 4.69 | 4.63 | 4.65 | 558,538 | 250 | 119,907 |
| 11/05/2026 | 4.70 | 4.65 | 4.68 | 847,964 | 247 | 181,387 |
| 10/05/2026 | 4.71 | 4.67 | 4.69 | 620,649 | 198 | 132,378 |
| 07/05/2026 | 4.72 | 4.68 | 4.70 | 554,815 | 127 | 118,014 |
| 06/05/2026 | 4.73 | 4.68 | 4.71 | 907,763 | 276 | 192,837 |
| 05/05/2026 | 4.76 | 4.67 | 4.72 | 1,025,119 | 245 | 216,656 |
| 04/05/2026 | 4.79 | 4.75 | 4.77 | 1,039,598 | 177 | 217,405 |
| 03/05/2026 | 4.82 | 4.78 | 4.78 | 1,099,282 | 186 | 229,372 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 4.97 | 4.85 | 4.91 | 5,080,619 | 1,176 | 1,034,320 |
| 01/02/2026 | 5.00 | 4.90 | 4.96 | 3,334,770 | 763 | 673,317 |
| 25/01/2026 | 5.07 | 4.95 | 5.00 | 4,963,267 | 850 | 990,897 |
| 18/01/2026 | 5.08 | 5.01 | 5.03 | 7,021,665 | 750 | 1,390,259 |
| 11/01/2026 | 5.14 | 4.70 | 5.09 | 4,283,163 | 1,138 | 863,580 |
| 04/01/2026 | 4.72 | 4.53 | 4.70 | 4,234,799 | 685 | 918,365 |
| 28/12/2025 | 4.60 | 4.51 | 4.60 | 2,904,130 | 532 | 638,828 |
| 21/12/2025 | 4.53 | 4.50 | 4.51 | 2,192,190 | 510 | 485,607 |
| 14/12/2025 | 4.51 | 4.48 | 4.50 | 3,072,166 | 634 | 683,143 |
| 07/12/2025 | 4.53 | 4.47 | 4.48 | 3,238,343 | 623 | 720,241 |
| 30/11/2025 | 4.53 | 4.45 | 4.48 | 3,212,042 | 546 | 713,161 |
| 23/11/2025 | 4.53 | 4.46 | 4.51 | 4,079,470 | 674 | 907,352 |
| 16/11/2025 | 4.50 | 4.44 | 4.46 | 3,259,607 | 609 | 728,586 |
| 09/11/2025 | 4.50 | 4.43 | 4.45 | 4,955,902 | 731 | 1,113,448 |
| 02/11/2025 | 4.45 | 4.41 | 4.44 | 4,565,888 | 649 | 1,029,170 |
| 26/10/2025 | 4.48 | 4.41 | 4.43 | 6,706,332 | 1,078 | 1,508,444 |
| 19/10/2025 | 4.57 | 4.42 | 4.45 | 5,367,179 | 953 | 1,196,710 |
| 12/10/2025 | 4.62 | 4.27 | 4.49 | 4,673,497 | 1,155 | 1,053,768 |
| 05/10/2025 | 4.30 | 4.24 | 4.26 | 5,546,447 | 975 | 1,299,331 |
| 28/09/2025 | 4.28 | 4.24 | 4.24 | 5,194,517 | 978 | 1,220,512 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2024 | 4.10 | 4.00 | 4.03 | 5,698,934 | 1,429 | 1,411,485 |
| 01/09/2024 | 4.13 | 4.01 | 4.07 | 3,736,848 | 1,003 | 912,713 |
| 01/08/2024 | 4.09 | 3.92 | 4.07 | 5,399,250 | 1,320 | 1,350,074 |
| 01/07/2024 | 4.03 | 3.96 | 3.98 | 1,609,304 | 723 | 402,560 |
| 02/06/2024 | 4.10 | 3.96 | 3.99 | 1,943,387 | 730 | 485,803 |
| 01/05/2024 | 4.20 | 3.91 | 4.03 | 1,535,549 | 809 | 377,988 |
| 01/04/2024 | 4.20 | 3.90 | 3.98 | 1,994,959 | 712 | 486,561 |
| 03/03/2024 | 4.16 | 4.01 | 4.02 | 699,319 | 371 | 171,115 |
| 01/02/2024 | 4.28 | 4.07 | 4.09 | 2,111,408 | 687 | 511,863 |
| 02/01/2024 | 4.20 | 4.07 | 4.18 | 799,712 | 403 | 193,728 |
| 03/12/2023 | 4.17 | 4.06 | 4.08 | 1,188,857 | 493 | 289,149 |
| 01/11/2023 | 4.19 | 4.05 | 4.15 | 1,511,333 | 474 | 367,209 |
| 01/10/2023 | 4.23 | 4.05 | 4.05 | 890,773 | 472 | 216,706 |
| 03/09/2023 | 4.10 | 4.01 | 4.08 | 947,765 | 309 | 233,843 |
| 01/08/2023 | 4.05 | 3.98 | 4.01 | 1,753,494 | 612 | 437,684 |
| 02/07/2023 | 4.05 | 3.94 | 4.01 | 2,690,432 | 778 | 673,748 |
| 04/06/2023 | 3.99 | 3.90 | 3.94 | 1,155,395 | 470 | 293,029 |
| 01/05/2023 | 4.01 | 3.80 | 3.95 | 2,557,674 | 917 | 653,936 |
| 02/04/2023 | 4.10 | 4.03 | 4.08 | 1,162,850 | 466 | 285,526 |
| 01/03/2023 | 4.10 | 4.03 | 4.08 | 1,201,620 | 465 | 295,222 |