البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 4.47
سعر الإغلاق السابق 4.45
عدد العقود المنفذة 176
القطاعالبنوك
ادنى سعر 4.43
سعر الإفتتاح 4.45
عدد الأسهم 215,877
Div5.61
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.46
معدل السعر 4.45
P/E12.98
حجم التداول 959,589
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2025 | 4.23 | 4.19 | 4.19 | 662,979 | 116 | 157,603 |
| 28/07/2025 | 4.20 | 4.17 | 4.17 | 363,480 | 104 | 86,666 |
| 27/07/2025 | 4.25 | 4.18 | 4.20 | 449,430 | 130 | 106,438 |
| 24/07/2025 | 4.22 | 4.19 | 4.20 | 457,131 | 113 | 108,712 |
| 23/07/2025 | 4.22 | 4.19 | 4.19 | 429,644 | 94 | 102,068 |
| 22/07/2025 | 4.24 | 4.19 | 4.19 | 349,727 | 84 | 83,268 |
| 21/07/2025 | 4.21 | 4.19 | 4.19 | 314,631 | 66 | 74,840 |
| 20/07/2025 | 4.24 | 4.15 | 4.21 | 284,592 | 97 | 67,542 |
| 17/07/2025 | 4.25 | 4.20 | 4.23 | 735,433 | 97 | 173,225 |
| 16/07/2025 | 4.26 | 4.23 | 4.23 | 352,116 | 87 | 82,937 |
| 15/07/2025 | 4.26 | 4.24 | 4.25 | 512,486 | 103 | 120,468 |
| 14/07/2025 | 4.26 | 4.25 | 4.25 | 862,688 | 141 | 202,770 |
| 13/07/2025 | 4.26 | 4.24 | 4.25 | 509,559 | 111 | 119,970 |
| 10/07/2025 | 4.25 | 4.18 | 4.24 | 454,311 | 117 | 107,281 |
| 09/07/2025 | 4.23 | 4.17 | 4.18 | 316,982 | 98 | 75,545 |
| 08/07/2025 | 4.20 | 4.15 | 4.17 | 417,691 | 101 | 100,121 |
| 07/07/2025 | 4.19 | 4.16 | 4.16 | 416,799 | 94 | 99,769 |
| 06/07/2025 | 4.20 | 4.16 | 4.17 | 469,371 | 91 | 112,267 |
| 03/07/2025 | 4.18 | 4.15 | 4.16 | 276,977 | 87 | 66,503 |
| 02/07/2025 | 4.17 | 4.13 | 4.15 | 227,760 | 89 | 54,843 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 2.84 | 2.75 | 2.78 | 1,401,063 | 418 | 504,208 |
| 04/08/2020 | 2.85 | 2.69 | 2.84 | 1,500,884 | 594 | 542,984 |
| 01/07/2020 | 2.73 | 2.53 | 2.73 | 8,648,708 | 1,677 | 3,338,852 |
| 01/06/2020 | 2.78 | 2.56 | 2.59 | 2,183,597 | 1,059 | 831,143 |
| 10/05/2020 | 2.56 | 2.21 | 2.56 | 972,440 | 507 | 405,084 |
| 01/03/2020 | 2.98 | 2.50 | 2.60 | 983,717 | 476 | 352,291 |
| 02/02/2020 | 3.10 | 2.90 | 2.95 | 1,607,011 | 710 | 537,971 |
| 02/01/2020 | 3.08 | 2.76 | 3.02 | 2,424,275 | 1,064 | 825,742 |
| 01/12/2019 | 2.88 | 2.70 | 2.80 | 1,549,998 | 816 | 563,133 |
| 03/11/2019 | 2.77 | 2.69 | 2.72 | 752,923 | 488 | 276,233 |
| 01/10/2019 | 2.74 | 2.66 | 2.73 | 1,328,525 | 757 | 491,984 |
| 01/09/2019 | 2.85 | 2.72 | 2.73 | 1,300,796 | 754 | 468,660 |
| 01/08/2019 | 2.90 | 2.80 | 2.81 | 6,006,038 | 779 | 2,132,916 |
| 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 |