JORDAN ISLAMIC BANK Historical
Performance Indicators 17/05/2026
MarketFirst
High Price4.88
Last Closing4.70
No. of Transactions405
SectorBanks
Low Price4.70
Opening Price4.71
No. of Shares313,123
Div5.23
Change0.08
Closing Price4.78
Average Price4.78
P/E13.14
Value Traded1,497,530
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/01/2026 | 4.60 | 4.56 | 4.57 | 1,363,182 | 116 | 297,660 |
| 31/12/2025 | 4.60 | 4.54 | 4.60 | 863,370 | 156 | 188,615 |
| 30/12/2025 | 4.55 | 4.53 | 4.55 | 1,006,101 | 137 | 221,597 |
| 29/12/2025 | 4.55 | 4.52 | 4.53 | 500,156 | 136 | 110,382 |
| 28/12/2025 | 4.54 | 4.51 | 4.52 | 534,502 | 103 | 118,234 |
| 24/12/2025 | 4.53 | 4.51 | 4.51 | 543,730 | 114 | 120,310 |
| 23/12/2025 | 4.53 | 4.50 | 4.53 | 416,251 | 107 | 92,179 |
| 22/12/2025 | 4.53 | 4.50 | 4.51 | 605,661 | 146 | 134,229 |
| 21/12/2025 | 4.52 | 4.50 | 4.52 | 626,548 | 143 | 138,889 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2024 | 4.06 | 4.01 | 4.03 | 1,303,840 | 290 | 322,327 |
| 20/10/2024 | 4.09 | 4.00 | 4.06 | 402,387 | 175 | 99,810 |
| 13/10/2024 | 4.06 | 4.01 | 4.02 | 686,734 | 166 | 170,268 |
| 06/10/2024 | 4.05 | 4.01 | 4.03 | 2,417,649 | 552 | 600,103 |
| 29/09/2024 | 4.10 | 4.02 | 4.03 | 1,271,455 | 354 | 312,741 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2019 | 3.00 | 2.84 | 2.90 | 1,866,866 | 939 | 643,780 |
| 02/06/2019 | 3.24 | 2.84 | 2.99 | 1,437,204 | 589 | 461,598 |
| 01/05/2019 | 3.08 | 2.95 | 3.05 | 834,167 | 486 | 276,809 |
| 01/04/2019 | 3.23 | 2.96 | 3.02 | 2,388,368 | 886 | 754,577 |
| 03/03/2019 | 3.27 | 3.15 | 3.22 | 1,559,986 | 679 | 483,946 |
| 03/02/2019 | 3.29 | 2.86 | 3.22 | 3,234,546 | 1,404 | 1,053,891 |
| 02/01/2019 | 2.97 | 2.81 | 2.87 | 906,101 | 528 | 314,307 |
| 02/12/2018 | 3.00 | 2.79 | 2.88 | 926,636 | 533 | 320,606 |
| 01/11/2018 | 3.13 | 2.75 | 2.88 | 1,771,194 | 911 | 590,210 |
| 01/10/2018 | 3.28 | 3.10 | 3.12 | 1,542,280 | 725 | 481,107 |
| 02/09/2018 | 3.29 | 3.19 | 3.22 | 912,848 | 481 | 283,287 |
| 01/08/2018 | 3.33 | 3.19 | 3.24 | 1,759,569 | 686 | 539,286 |
| 01/07/2018 | 3.32 | 3.12 | 3.20 | 1,463,950 | 718 | 452,002 |
| 03/06/2018 | 3.39 | 3.10 | 3.31 | 2,651,394 | 1,274 | 807,324 |
| 02/05/2018 | 3.50 | 3.25 | 3.26 | 2,408,818 | 962 | 707,858 |
| 01/04/2018 | 3.75 | 3.38 | 3.48 | 3,008,477 | 844 | 834,266 |
| 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 |