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 |
|---|---|---|---|---|---|---|
| 18/12/2025 | 4.51 | 4.48 | 4.50 | 315,598 | 66 | 70,237 |
| 17/12/2025 | 4.51 | 4.49 | 4.50 | 973,196 | 164 | 216,303 |
| 16/12/2025 | 4.51 | 4.48 | 4.50 | 509,662 | 115 | 113,341 |
| 15/12/2025 | 4.51 | 4.49 | 4.50 | 601,424 | 133 | 133,671 |
| 14/12/2025 | 4.50 | 4.48 | 4.48 | 672,286 | 156 | 149,591 |
| 11/12/2025 | 4.51 | 4.48 | 4.48 | 473,016 | 110 | 105,253 |
| 10/12/2025 | 4.52 | 4.49 | 4.49 | 549,334 | 101 | 121,932 |
| 09/12/2025 | 4.53 | 4.48 | 4.50 | 843,513 | 163 | 187,519 |
| 08/12/2025 | 4.53 | 4.48 | 4.50 | 851,896 | 134 | 189,324 |
| 07/12/2025 | 4.52 | 4.47 | 4.48 | 520,584 | 115 | 116,213 |
| 04/12/2025 | 4.52 | 4.47 | 4.48 | 597,999 | 94 | 132,867 |
| 03/12/2025 | 4.52 | 4.45 | 4.51 | 907,328 | 114 | 202,408 |
| 02/12/2025 | 4.53 | 4.50 | 4.51 | 531,588 | 111 | 117,776 |
| 01/12/2025 | 4.53 | 4.51 | 4.52 | 618,168 | 104 | 136,707 |
| 30/11/2025 | 4.53 | 4.50 | 4.52 | 556,958 | 123 | 123,403 |
| 27/11/2025 | 4.53 | 4.49 | 4.51 | 830,785 | 146 | 184,338 |
| 26/11/2025 | 4.50 | 4.49 | 4.49 | 695,455 | 121 | 154,690 |
| 25/11/2025 | 4.51 | 4.49 | 4.50 | 1,264,595 | 166 | 280,827 |
| 24/11/2025 | 4.50 | 4.47 | 4.50 | 625,001 | 117 | 139,354 |
| 23/11/2025 | 4.49 | 4.46 | 4.49 | 663,633 | 124 | 148,143 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/03/2024 | 4.15 | 4.06 | 4.15 | 363,397 | 137 | 88,809 |
| 25/02/2024 | 4.13 | 4.07 | 4.09 | 286,343 | 74 | 69,826 |
| 18/02/2024 | 4.15 | 4.08 | 4.11 | 1,212,903 | 301 | 294,235 |
| 11/02/2024 | 4.20 | 4.08 | 4.09 | 356,177 | 157 | 86,759 |
| 04/02/2024 | 4.28 | 4.15 | 4.25 | 239,313 | 129 | 57,071 |
| 28/01/2024 | 4.21 | 4.12 | 4.21 | 175,448 | 117 | 42,180 |
| 21/01/2024 | 4.16 | 4.10 | 4.13 | 161,488 | 83 | 39,196 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2016 | 3.44 | 3.32 | 3.37 | 2,322,316 | 1,032 | 685,644 |
| 03/04/2016 | 3.55 | 3.27 | 3.35 | 2,515,635 | 948 | 724,605 |