JORDAN ISLAMIC BANK Historical
Performance Indicators 18/10/2026
MarketFirst
High Price5.10
Last Closing5.08
No. of Transactions212
SectorBanks
Low Price5.07
Opening Price5.08
No. of Shares248,341
Div4.91
Change0.01
Closing Price5.09
Average Price5.09
P/E13.05
Value Traded1,263,312
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/01/2026 | 5.07 | 5.00 | 5.07 | 1,063,234 | 200 | 211,790 |
| 22/01/2026 | 5.06 | 5.01 | 5.03 | 1,865,718 | 157 | 370,546 |
| 21/01/2026 | 5.06 | 5.03 | 5.04 | 991,648 | 142 | 196,621 |
| 20/01/2026 | 5.07 | 5.04 | 5.06 | 1,447,116 | 140 | 286,383 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/04/2023 | 4.08 | 4.05 | 4.08 | 373,994 | 149 | 91,960 |
| 16/04/2023 | 4.10 | 4.03 | 4.05 | 376,804 | 120 | 92,669 |
| 09/04/2023 | 4.10 | 4.07 | 4.10 | 266,576 | 119 | 65,286 |
| 02/04/2023 | 4.10 | 4.05 | 4.08 | 145,476 | 78 | 35,611 |
| 26/03/2023 | 4.09 | 4.03 | 4.08 | 100,167 | 81 | 24,665 |
| 19/03/2023 | 4.09 | 4.05 | 4.05 | 281,384 | 100 | 69,230 |
| 12/03/2023 | 4.10 | 4.03 | 4.09 | 485,021 | 130 | 118,971 |
| 05/03/2023 | 4.09 | 4.03 | 4.07 | 267,245 | 125 | 65,801 |
| 26/02/2023 | 4.10 | 4.07 | 4.09 | 233,885 | 103 | 57,130 |
| 19/02/2023 | 4.12 | 4.02 | 4.12 | 353,939 | 155 | 86,811 |
| 12/02/2023 | 4.07 | 4.02 | 4.03 | 622,245 | 205 | 153,614 |
| 05/02/2023 | 4.08 | 4.02 | 4.05 | 446,296 | 201 | 110,413 |
| 29/01/2023 | 4.11 | 4.01 | 4.08 | 570,900 | 223 | 140,796 |
| 22/01/2023 | 4.13 | 4.05 | 4.12 | 507,640 | 164 | 124,195 |
| 15/01/2023 | 4.07 | 3.99 | 4.07 | 367,938 | 198 | 91,252 |
| 08/01/2023 | 4.07 | 3.99 | 4.02 | 245,608 | 145 | 60,997 |
| 02/01/2023 | 4.00 | 3.88 | 4.00 | 362,590 | 190 | 91,747 |
| 26/12/2022 | 3.92 | 3.88 | 3.88 | 203,370 | 102 | 52,207 |
| 18/12/2022 | 3.91 | 3.88 | 3.90 | 79,330 | 66 | 20,351 |
| 11/12/2022 | 3.93 | 3.89 | 3.90 | 405,513 | 195 | 103,854 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2011 | 2.72 | 2.58 | 2.60 | 721,491 | 484 | 274,913 |
| 03/07/2011 | 2.85 | 2.70 | 2.71 | 403,720 | 398 | 146,000 |
| 01/06/2011 | 2.98 | 2.71 | 2.77 | 445,965 | 407 | 157,638 |
| 02/05/2011 | 2.95 | 2.86 | 2.94 | 303,456 | 298 | 104,299 |
| 03/04/2011 | 3.09 | 2.87 | 2.88 | 699,497 | 475 | 231,453 |
| 01/03/2011 | 3.04 | 2.86 | 2.94 | 743,180 | 457 | 253,325 |
| 01/02/2011 | 3.15 | 2.94 | 2.96 | 657,214 | 457 | 215,206 |
| 02/01/2011 | 3.37 | 2.94 | 3.03 | 1,398,060 | 888 | 436,642 |
| 01/12/2010 | 3.05 | 2.89 | 3.00 | 770,143 | 332 | 261,135 |
| 01/11/2010 | 2.95 | 2.88 | 2.88 | 336,548 | 214 | 114,909 |
| 03/10/2010 | 2.99 | 2.84 | 2.90 | 764,484 | 502 | 263,214 |
| 01/09/2010 | 3.05 | 2.85 | 2.86 | 397,626 | 432 | 135,820 |
| 01/08/2010 | 3.05 | 2.78 | 2.86 | 690,131 | 459 | 239,358 |
| 01/07/2010 | 3.04 | 2.84 | 3.03 | 442,815 | 366 | 150,795 |
| 01/06/2010 | 3.00 | 2.84 | 2.86 | 902,888 | 614 | 310,340 |
| 02/05/2010 | 3.08 | 2.92 | 2.96 | 1,601,648 | 580 | 531,263 |
| 01/04/2010 | 3.21 | 3.05 | 3.08 | 1,098,158 | 637 | 347,338 |
| 01/03/2010 | 3.20 | 3.05 | 3.06 | 1,215,698 | 778 | 390,478 |
| 01/02/2010 | 3.30 | 3.14 | 3.19 | 764,416 | 466 | 238,139 |
| 03/01/2010 | 3.42 | 3.20 | 3.31 | 825,742 | 554 | 248,943 |