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 |
|---|---|---|---|---|---|---|
| 29/04/2026 | 4.82 | 4.76 | 4.79 | 668,109 | 196 | 139,547 |
| 28/04/2026 | 4.81 | 4.76 | 4.78 | 661,235 | 207 | 138,215 |
| 26/04/2026 | 4.95 | 4.87 | 4.93 | 679,815 | 183 | 138,242 |
| 23/04/2026 | 4.89 | 4.87 | 4.87 | 811,855 | 138 | 166,386 |
| 22/04/2026 | 4.88 | 4.85 | 4.86 | 661,349 | 149 | 135,822 |
| 21/04/2026 | 4.89 | 4.84 | 4.88 | 644,458 | 112 | 132,707 |
| 20/04/2026 | 4.87 | 4.82 | 4.87 | 545,743 | 125 | 112,692 |
| 19/04/2026 | 4.87 | 4.79 | 4.82 | 878,572 | 193 | 181,875 |
| 16/04/2026 | 4.88 | 4.80 | 4.81 | 612,328 | 185 | 126,426 |
| 15/04/2026 | 4.85 | 4.78 | 4.85 | 1,541,766 | 240 | 321,473 |
| 14/04/2026 | 4.85 | 4.79 | 4.79 | 891,334 | 175 | 185,505 |
| 13/04/2026 | 4.83 | 4.79 | 4.79 | 574,569 | 132 | 119,570 |
| 12/04/2026 | 4.87 | 4.81 | 4.82 | 591,630 | 128 | 122,232 |
| 09/04/2026 | 4.88 | 4.81 | 4.87 | 505,631 | 145 | 104,501 |
| 08/04/2026 | 4.89 | 4.78 | 4.83 | 583,522 | 165 | 121,138 |
| 07/04/2026 | 4.80 | 4.75 | 4.76 | 741,937 | 179 | 155,212 |
| 06/04/2026 | 4.76 | 4.73 | 4.74 | 690,826 | 148 | 145,588 |
| 05/04/2026 | 4.76 | 4.71 | 4.75 | 770,721 | 181 | 162,919 |
| 02/04/2026 | 4.80 | 4.74 | 4.75 | 1,149,615 | 217 | 241,474 |
| 01/04/2026 | 4.79 | 4.74 | 4.75 | 1,834,515 | 210 | 385,776 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/09/2025 | 4.30 | 4.25 | 4.26 | 6,000,073 | 1,000 | 1,403,186 |
| 14/09/2025 | 4.31 | 4.21 | 4.27 | 5,716,328 | 1,063 | 1,345,881 |
| 07/09/2025 | 4.25 | 4.21 | 4.23 | 4,777,043 | 715 | 1,128,666 |
| 31/08/2025 | 4.27 | 4.22 | 4.23 | 3,421,992 | 458 | 807,067 |
| 24/08/2025 | 4.27 | 4.21 | 4.22 | 3,103,526 | 595 | 731,653 |
| 17/08/2025 | 4.28 | 4.22 | 4.25 | 3,943,759 | 699 | 927,136 |
| 10/08/2025 | 4.27 | 4.20 | 4.25 | 4,389,153 | 843 | 1,033,506 |
| 03/08/2025 | 4.27 | 4.18 | 4.20 | 4,832,311 | 823 | 1,138,901 |
| 27/07/2025 | 4.27 | 4.17 | 4.25 | 3,483,171 | 705 | 825,529 |
| 20/07/2025 | 4.24 | 4.15 | 4.20 | 1,835,725 | 454 | 436,430 |
| 13/07/2025 | 4.26 | 4.20 | 4.23 | 2,972,282 | 539 | 699,370 |
| 06/07/2025 | 4.25 | 4.15 | 4.24 | 2,075,155 | 501 | 494,983 |
| 29/06/2025 | 4.18 | 4.13 | 4.16 | 2,082,405 | 475 | 501,108 |
| 22/06/2025 | 4.18 | 4.13 | 4.14 | 2,627,099 | 387 | 630,519 |
| 15/06/2025 | 4.19 | 4.13 | 4.17 | 2,244,248 | 402 | 537,997 |
| 11/06/2025 | 4.20 | 4.15 | 4.17 | 759,938 | 185 | 182,301 |
| 01/06/2025 | 4.20 | 4.13 | 4.15 | 2,415,049 | 420 | 578,165 |
| 26/05/2025 | 4.19 | 4.12 | 4.18 | 3,537,963 | 706 | 849,541 |
| 18/05/2025 | 4.19 | 4.09 | 4.13 | 3,319,054 | 634 | 796,835 |
| 11/05/2025 | 4.11 | 4.05 | 4.09 | 4,514,404 | 816 | 1,103,779 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2023 | 4.12 | 4.02 | 4.09 | 1,709,064 | 709 | 421,138 |
| 02/01/2023 | 4.13 | 3.88 | 4.03 | 1,934,174 | 846 | 479,262 |
| 01/12/2022 | 3.96 | 3.88 | 3.88 | 981,475 | 571 | 250,951 |
| 01/11/2022 | 3.93 | 3.80 | 3.93 | 1,187,231 | 588 | 308,846 |
| 02/10/2022 | 3.93 | 3.78 | 3.88 | 1,774,164 | 748 | 459,208 |
| 01/09/2022 | 3.81 | 3.73 | 3.78 | 2,215,137 | 774 | 585,332 |
| 01/08/2022 | 3.78 | 3.69 | 3.73 | 3,722,489 | 1,278 | 1,000,076 |
| 03/07/2022 | 3.83 | 3.62 | 3.73 | 2,688,321 | 1,092 | 719,754 |
| 01/06/2022 | 3.66 | 3.53 | 3.66 | 1,953,975 | 711 | 546,624 |
| 08/05/2022 | 3.69 | 3.50 | 3.58 | 2,699,464 | 1,192 | 756,783 |
| 03/04/2022 | 4.00 | 3.65 | 3.70 | 5,244,638 | 1,689 | 1,347,163 |
| 01/03/2022 | 3.80 | 3.66 | 3.77 | 1,845,188 | 688 | 494,216 |
| 01/02/2022 | 3.80 | 3.61 | 3.66 | 3,607,576 | 1,348 | 977,503 |
| 02/01/2022 | 3.73 | 3.47 | 3.65 | 3,147,756 | 1,098 | 861,195 |
| 01/12/2021 | 3.55 | 3.35 | 3.48 | 1,632,053 | 750 | 475,819 |
| 01/11/2021 | 3.52 | 3.31 | 3.35 | 4,408,650 | 1,461 | 1,275,563 |
| 03/10/2021 | 3.48 | 3.31 | 3.44 | 3,453,739 | 1,400 | 1,016,427 |
| 01/09/2021 | 3.40 | 3.30 | 3.33 | 1,427,732 | 938 | 426,399 |
| 01/08/2021 | 3.47 | 3.22 | 3.34 | 2,550,670 | 1,280 | 766,526 |
| 01/07/2021 | 3.54 | 3.34 | 3.40 | 4,788,424 | 1,769 | 1,398,557 |