البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 01/09/2026
السوق الأول
أعلى سعر 5.01
سعر الإغلاق السابق 4.98
عدد العقود المنفذة 319
القطاعالبنوك
ادنى سعر 4.96
سعر الإفتتاح 4.99
عدد الأسهم 354,078
Div5.04
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.96
معدل السعر 5.00
P/E12.71
حجم التداول 1,768,768
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 31/03/2026 | 4.80 | 4.75 | 4.75 | 908,337 | 198 | 189,711 |
| 30/03/2026 | 4.85 | 4.78 | 4.79 | 780,021 | 199 | 162,216 |
| 29/03/2026 | 4.82 | 4.78 | 4.81 | 564,638 | 145 | 117,590 |
| 26/03/2026 | 4.85 | 4.80 | 4.80 | 815,689 | 139 | 168,765 |
| 25/03/2026 | 4.90 | 4.83 | 4.84 | 798,976 | 130 | 164,582 |
| 24/03/2026 | 4.90 | 4.85 | 4.86 | 1,001,847 | 139 | 205,662 |
| 19/03/2026 | 4.90 | 4.83 | 4.88 | 315,683 | 83 | 64,843 |
| 18/03/2026 | 4.88 | 4.85 | 4.87 | 626,711 | 121 | 128,939 |
| 17/03/2026 | 4.89 | 4.85 | 4.85 | 835,534 | 155 | 171,650 |
| 16/03/2026 | 4.86 | 4.80 | 4.86 | 984,698 | 167 | 204,098 |
| 15/03/2026 | 4.87 | 4.80 | 4.84 | 1,178,118 | 142 | 243,919 |
| 12/03/2026 | 4.85 | 4.79 | 4.82 | 485,826 | 113 | 100,711 |
| 11/03/2026 | 4.87 | 4.75 | 4.85 | 754,331 | 161 | 157,694 |
| 10/03/2026 | 4.78 | 4.74 | 4.78 | 1,073,669 | 148 | 225,852 |
| 09/03/2026 | 4.75 | 4.71 | 4.75 | 857,987 | 160 | 181,900 |
| 08/03/2026 | 4.73 | 4.68 | 4.71 | 887,341 | 176 | 188,769 |
| 05/03/2026 | 4.73 | 4.65 | 4.68 | 639,082 | 160 | 136,805 |
| 04/03/2026 | 4.67 | 4.64 | 4.65 | 571,534 | 111 | 122,860 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2024 | 4.10 | 4.01 | 4.03 | 226,395 | 101 | 55,800 |
| 15/09/2024 | 4.13 | 4.08 | 4.10 | 1,837,328 | 413 | 447,373 |
| 08/09/2024 | 4.12 | 4.07 | 4.08 | 196,889 | 69 | 48,161 |
| 01/09/2024 | 4.11 | 4.06 | 4.09 | 1,093,104 | 312 | 267,615 |
| 25/08/2024 | 4.09 | 4.04 | 4.07 | 1,195,436 | 307 | 293,965 |
| 18/08/2024 | 4.08 | 4.00 | 4.08 | 629,200 | 102 | 156,391 |
| 11/08/2024 | 4.04 | 3.96 | 4.03 | 522,951 | 169 | 130,931 |
| 04/08/2024 | 4.00 | 3.92 | 3.97 | 2,650,900 | 641 | 668,101 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2018 | 3.75 | 3.67 | 3.70 | 1,582,240 | 507 | 426,563 |
| 01/02/2018 | 3.83 | 3.67 | 3.74 | 1,910,594 | 560 | 512,146 |
| 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 |