JORDAN ISLAMIC BANK Historical
Performance Indicators 05/03/2026
MarketFirst
High Price4.73
Last Closing4.65
No. of Transactions160
SectorBanks
Low Price4.65
Opening Price4.65
No. of Shares136,805
Div5.34
Change0.03
Closing Price4.68
Average Price4.67
P/E13.16
Value Traded639,082
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2025 | 4.29 | 4.23 | 4.24 | 1,423,679 | 251 | 334,962 |
| 15/09/2025 | 4.25 | 4.22 | 4.23 | 1,357,940 | 232 | 320,880 |
| 14/09/2025 | 4.23 | 4.21 | 4.22 | 918,428 | 204 | 217,581 |
| 11/09/2025 | 4.23 | 4.21 | 4.23 | 1,201,899 | 211 | 284,520 |
| 10/09/2025 | 4.24 | 4.21 | 4.21 | 1,484,863 | 163 | 350,887 |
| 09/09/2025 | 4.24 | 4.22 | 4.23 | 815,954 | 129 | 192,777 |
| 08/09/2025 | 4.25 | 4.22 | 4.22 | 857,488 | 137 | 202,137 |
| 07/09/2025 | 4.25 | 4.23 | 4.25 | 416,838 | 75 | 98,345 |
| 03/09/2025 | 4.25 | 4.23 | 4.23 | 784,329 | 101 | 184,947 |
| 02/09/2025 | 4.26 | 4.23 | 4.23 | 1,041,430 | 97 | 245,411 |
| 01/09/2025 | 4.25 | 4.22 | 4.22 | 1,035,981 | 154 | 244,542 |
| 31/08/2025 | 4.27 | 4.22 | 4.22 | 560,252 | 106 | 132,167 |
| 28/08/2025 | 4.26 | 4.22 | 4.22 | 591,465 | 105 | 139,440 |
| 27/08/2025 | 4.27 | 4.21 | 4.22 | 838,125 | 154 | 197,489 |
| 26/08/2025 | 4.26 | 4.22 | 4.22 | 556,609 | 122 | 131,313 |
| 25/08/2025 | 4.26 | 4.22 | 4.22 | 467,499 | 103 | 110,456 |
| 24/08/2025 | 4.26 | 4.22 | 4.22 | 649,828 | 111 | 152,955 |
| 21/08/2025 | 4.26 | 4.22 | 4.25 | 547,514 | 89 | 128,975 |
| 20/08/2025 | 4.28 | 4.22 | 4.22 | 892,828 | 133 | 209,830 |
| 19/08/2025 | 4.26 | 4.22 | 4.22 | 923,653 | 171 | 217,041 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/11/2023 | 4.09 | 4.06 | 4.08 | 125,256 | 56 | 30,732 |
| 29/10/2023 | 4.10 | 4.05 | 4.08 | 180,434 | 81 | 44,480 |
| 22/10/2023 | 4.17 | 4.10 | 4.10 | 258,626 | 117 | 62,867 |
| 15/10/2023 | 4.23 | 4.10 | 4.12 | 190,417 | 114 | 45,812 |
| 08/10/2023 | 4.15 | 4.10 | 4.13 | 109,444 | 86 | 26,541 |
| 01/10/2023 | 4.14 | 4.09 | 4.10 | 162,043 | 87 | 39,507 |
| 24/09/2023 | 4.10 | 4.06 | 4.08 | 550,282 | 99 | 135,419 |
| 17/09/2023 | 4.08 | 4.04 | 4.07 | 145,983 | 76 | 35,993 |
| 10/09/2023 | 4.05 | 4.02 | 4.05 | 180,073 | 88 | 44,673 |
| 03/09/2023 | 4.04 | 4.01 | 4.03 | 71,427 | 46 | 17,758 |
| 27/08/2023 | 4.05 | 3.99 | 4.01 | 544,136 | 143 | 135,573 |
| 20/08/2023 | 4.02 | 3.98 | 4.01 | 492,952 | 175 | 123,451 |
| 13/08/2023 | 4.04 | 3.98 | 3.98 | 236,774 | 102 | 58,958 |
| 06/08/2023 | 4.04 | 4.00 | 4.04 | 135,177 | 79 | 33,687 |
| 30/07/2023 | 4.05 | 3.99 | 4.00 | 1,282,988 | 290 | 319,502 |
| 23/07/2023 | 4.00 | 3.98 | 3.99 | 329,536 | 123 | 82,493 |
| 16/07/2023 | 4.00 | 3.96 | 3.99 | 258,880 | 115 | 64,994 |
| 09/07/2023 | 4.00 | 3.96 | 3.98 | 676,769 | 203 | 169,967 |
| 02/07/2023 | 3.99 | 3.94 | 3.99 | 486,712 | 160 | 122,807 |
| 25/06/2023 | 3.94 | 3.93 | 3.94 | 4,476 | 10 | 1,136 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2016 | 3.62 | 3.40 | 3.51 | 1,755,664 | 792 | 505,155 |
| 01/12/2015 | 3.61 | 3.20 | 3.55 | 3,684,839 | 1,077 | 1,053,938 |
| 01/11/2015 | 3.38 | 3.18 | 3.21 | 1,005,822 | 547 | 307,825 |
| 01/10/2015 | 3.50 | 3.16 | 3.26 | 2,784,331 | 1,288 | 841,473 |
| 01/09/2015 | 3.59 | 3.41 | 3.42 | 2,696,962 | 799 | 770,507 |
| 02/08/2015 | 3.74 | 3.50 | 3.52 | 3,646,461 | 1,247 | 1,005,587 |
| 01/07/2015 | 3.55 | 3.32 | 3.51 | 1,120,889 | 618 | 325,975 |
| 01/06/2015 | 3.51 | 3.31 | 3.33 | 1,323,379 | 650 | 388,222 |
| 03/05/2015 | 3.64 | 3.41 | 3.48 | 1,529,814 | 626 | 434,866 |
| 01/04/2015 | 3.64 | 3.37 | 3.44 | 1,982,462 | 746 | 563,516 |
| 01/03/2015 | 3.58 | 3.42 | 3.49 | 1,442,158 | 715 | 413,238 |
| 01/02/2015 | 3.83 | 3.50 | 3.54 | 2,501,894 | 1,114 | 685,610 |
| 04/01/2015 | 3.71 | 3.50 | 3.69 | 2,211,629 | 970 | 615,221 |
| 01/12/2014 | 3.71 | 3.60 | 3.68 | 4,610,055 | 879 | 1,251,591 |
| 02/11/2014 | 3.70 | 3.54 | 3.69 | 2,734,359 | 904 | 752,825 |
| 01/10/2014 | 3.70 | 3.56 | 3.58 | 1,914,562 | 1,087 | 528,531 |
| 01/09/2014 | 3.79 | 3.66 | 3.71 | 2,717,539 | 1,301 | 733,310 |
| 03/08/2014 | 3.92 | 3.41 | 3.80 | 4,695,567 | 2,051 | 1,274,837 |
| 01/07/2014 | 3.50 | 3.26 | 3.46 | 1,749,941 | 1,011 | 515,516 |
| 01/06/2014 | 4.40 | 3.26 | 3.26 | 4,841,648 | 2,266 | 1,321,690 |