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 |
|---|---|---|---|---|---|---|
| 20/11/2025 | 4.49 | 4.46 | 4.46 | 575,929 | 120 | 128,683 |
| 19/11/2025 | 4.50 | 4.46 | 4.49 | 760,550 | 107 | 169,706 |
| 18/11/2025 | 4.50 | 4.46 | 4.46 | 680,677 | 140 | 151,979 |
| 17/11/2025 | 4.50 | 4.45 | 4.47 | 764,533 | 140 | 171,174 |
| 16/11/2025 | 4.49 | 4.44 | 4.48 | 477,918 | 102 | 107,044 |
| 13/11/2025 | 4.50 | 4.44 | 4.45 | 811,241 | 145 | 182,011 |
| 12/11/2025 | 4.46 | 4.43 | 4.44 | 853,670 | 142 | 191,968 |
| 11/11/2025 | 4.46 | 4.43 | 4.44 | 1,534,132 | 150 | 344,549 |
| 10/11/2025 | 4.47 | 4.44 | 4.46 | 1,182,902 | 202 | 265,727 |
| 09/11/2025 | 4.46 | 4.43 | 4.46 | 573,957 | 92 | 129,193 |
| 06/11/2025 | 4.45 | 4.43 | 4.44 | 567,984 | 91 | 127,990 |
| 05/11/2025 | 4.44 | 4.42 | 4.42 | 356,669 | 83 | 80,391 |
| 04/11/2025 | 4.45 | 4.42 | 4.45 | 571,379 | 140 | 128,785 |
| 03/11/2025 | 4.44 | 4.43 | 4.44 | 1,830,679 | 152 | 412,539 |
| 02/11/2025 | 4.45 | 4.41 | 4.42 | 1,239,178 | 183 | 279,465 |
| 30/10/2025 | 4.46 | 4.41 | 4.43 | 1,372,164 | 213 | 309,308 |
| 29/10/2025 | 4.46 | 4.42 | 4.45 | 1,711,125 | 238 | 384,906 |
| 28/10/2025 | 4.46 | 4.43 | 4.45 | 1,544,963 | 185 | 347,337 |
| 27/10/2025 | 4.48 | 4.43 | 4.45 | 1,048,487 | 219 | 235,641 |
| 26/10/2025 | 4.48 | 4.43 | 4.44 | 1,029,593 | 223 | 231,252 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/01/2024 | 4.16 | 4.11 | 4.13 | 149,582 | 95 | 36,190 |
| 07/01/2024 | 4.15 | 4.12 | 4.14 | 222,735 | 65 | 54,022 |
| 31/12/2023 | 4.13 | 4.07 | 4.12 | 127,249 | 83 | 31,047 |
| 24/12/2023 | 4.10 | 4.06 | 4.10 | 265,298 | 99 | 64,940 |
| 17/12/2023 | 4.13 | 4.09 | 4.09 | 341,226 | 144 | 83,058 |
| 10/12/2023 | 4.15 | 4.10 | 4.11 | 317,134 | 103 | 76,894 |
| 03/12/2023 | 4.17 | 4.11 | 4.11 | 245,080 | 133 | 59,322 |
| 26/11/2023 | 4.19 | 4.10 | 4.15 | 907,516 | 220 | 219,221 |
| 19/11/2023 | 4.10 | 4.07 | 4.09 | 246,792 | 99 | 60,318 |
| 12/11/2023 | 4.09 | 4.05 | 4.08 | 221,578 | 86 | 54,437 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2016 | 3.53 | 3.45 | 3.48 | 2,556,783 | 853 | 732,711 |
| 01/02/2016 | 3.57 | 3.44 | 3.46 | 2,090,189 | 869 | 597,919 |
| 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 |