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 |
|---|---|---|---|---|---|---|
| 01/02/2026 | 4.99 | 4.90 | 4.95 | 571,364 | 171 | 115,239 |
| 29/01/2026 | 5.02 | 4.96 | 5.00 | 761,325 | 174 | 152,761 |
| 28/01/2026 | 5.06 | 4.97 | 5.00 | 1,718,122 | 166 | 342,783 |
| 27/01/2026 | 5.07 | 4.99 | 5.02 | 876,940 | 164 | 174,762 |
| 26/01/2026 | 5.04 | 4.95 | 5.00 | 543,646 | 146 | 108,801 |
| 25/01/2026 | 5.07 | 5.00 | 5.07 | 1,063,234 | 200 | 211,790 |
| 22/01/2026 | 5.06 | 5.01 | 5.03 | 1,865,718 | 157 | 370,546 |
| 21/01/2026 | 5.06 | 5.03 | 5.04 | 991,648 | 142 | 196,621 |
| 20/01/2026 | 5.07 | 5.04 | 5.06 | 1,447,116 | 140 | 286,383 |
| 19/01/2026 | 5.08 | 5.05 | 5.05 | 1,743,276 | 147 | 344,161 |
| 18/01/2026 | 5.08 | 5.04 | 5.05 | 973,907 | 164 | 192,548 |
| 15/01/2026 | 5.09 | 5.02 | 5.09 | 850,967 | 178 | 168,263 |
| 14/01/2026 | 5.12 | 5.00 | 5.06 | 852,676 | 294 | 169,022 |
| 13/01/2026 | 5.14 | 4.87 | 4.96 | 988,061 | 289 | 199,084 |
| 12/01/2026 | 4.91 | 4.85 | 4.87 | 573,083 | 167 | 117,280 |
| 11/01/2026 | 4.90 | 4.70 | 4.84 | 1,018,376 | 210 | 209,931 |
| 08/01/2026 | 4.72 | 4.65 | 4.70 | 1,123,644 | 217 | 240,015 |
| 07/01/2026 | 4.66 | 4.58 | 4.65 | 789,676 | 143 | 171,172 |
| 06/01/2026 | 4.60 | 4.56 | 4.58 | 528,313 | 112 | 115,372 |
| 05/01/2026 | 4.58 | 4.53 | 4.56 | 429,984 | 97 | 94,146 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/07/2024 | 4.01 | 3.96 | 3.96 | 947,247 | 318 | 237,670 |
| 21/07/2024 | 4.02 | 3.97 | 4.01 | 190,983 | 140 | 47,738 |
| 14/07/2024 | 4.02 | 3.99 | 4.00 | 317,445 | 173 | 79,285 |
| 08/07/2024 | 4.03 | 3.99 | 4.01 | 251,370 | 101 | 62,684 |
| 30/06/2024 | 4.00 | 3.97 | 4.00 | 331,888 | 114 | 83,103 |
| 23/06/2024 | 4.04 | 3.98 | 4.00 | 183,977 | 133 | 45,949 |
| 10/06/2024 | 4.02 | 3.96 | 4.02 | 737,037 | 265 | 185,254 |
| 02/06/2024 | 4.10 | 4.00 | 4.00 | 993,505 | 310 | 247,366 |
| 26/05/2024 | 4.15 | 4.03 | 4.03 | 259,007 | 157 | 63,409 |
| 19/05/2024 | 4.20 | 4.00 | 4.19 | 741,995 | 288 | 179,652 |
| 12/05/2024 | 4.02 | 3.93 | 4.02 | 261,855 | 158 | 65,848 |
| 05/05/2024 | 4.00 | 3.91 | 3.93 | 231,345 | 185 | 58,681 |
| 28/04/2024 | 4.20 | 3.90 | 3.98 | 206,860 | 112 | 50,539 |
| 21/04/2024 | 4.17 | 4.02 | 4.14 | 1,254,394 | 342 | 304,377 |
| 14/04/2024 | 4.08 | 4.02 | 4.05 | 371,237 | 185 | 91,863 |
| 07/04/2024 | 4.10 | 4.06 | 4.07 | 75,560 | 28 | 18,491 |
| 31/03/2024 | 4.10 | 4.00 | 4.09 | 161,728 | 93 | 40,003 |
| 24/03/2024 | 4.12 | 4.03 | 4.03 | 137,523 | 76 | 33,848 |
| 17/03/2024 | 4.14 | 4.08 | 4.09 | 94,115 | 75 | 22,995 |
| 10/03/2024 | 4.16 | 4.08 | 4.11 | 70,813 | 56 | 17,149 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2018 | 3.79 | 3.65 | 3.76 | 1,605,635 | 604 | 431,717 |
| 03/12/2017 | 3.78 | 3.64 | 3.65 | 1,990,361 | 726 | 537,918 |
| 01/11/2017 | 3.76 | 3.47 | 3.68 | 2,701,598 | 1,240 | 751,337 |
| 01/10/2017 | 3.79 | 3.71 | 3.74 | 1,766,142 | 729 | 471,043 |
| 05/09/2017 | 3.81 | 3.70 | 3.72 | 1,651,052 | 686 | 438,988 |
| 01/08/2017 | 3.80 | 3.61 | 3.79 | 2,637,368 | 955 | 713,797 |
| 02/07/2017 | 3.87 | 3.66 | 3.73 | 2,299,697 | 930 | 611,314 |
| 01/06/2017 | 4.54 | 3.62 | 3.68 | 2,610,815 | 950 | 654,978 |
| 01/05/2017 | 4.50 | 4.07 | 4.50 | 1,825,714 | 781 | 423,860 |
| 02/04/2017 | 4.54 | 4.19 | 4.20 | 3,339,169 | 1,067 | 757,592 |
| 01/03/2017 | 4.37 | 4.19 | 4.31 | 3,155,383 | 983 | 738,358 |
| 01/02/2017 | 4.20 | 3.80 | 4.20 | 4,160,848 | 1,217 | 1,023,053 |
| 02/01/2017 | 3.88 | 3.79 | 3.84 | 1,077,383 | 422 | 281,322 |
| 01/12/2016 | 3.88 | 3.76 | 3.86 | 1,414,444 | 568 | 370,829 |
| 01/11/2016 | 3.90 | 3.71 | 3.90 | 1,479,996 | 626 | 393,101 |
| 03/10/2016 | 3.76 | 3.64 | 3.71 | 2,127,059 | 760 | 573,019 |
| 01/09/2016 | 3.76 | 3.62 | 3.71 | 2,126,752 | 723 | 576,279 |
| 01/08/2016 | 3.73 | 3.50 | 3.63 | 3,801,573 | 1,365 | 1,051,283 |
| 03/07/2016 | 3.58 | 3.40 | 3.50 | 1,797,837 | 695 | 515,847 |
| 01/06/2016 | 3.43 | 3.35 | 3.42 | 2,564,463 | 881 | 756,919 |