JORDAN ISLAMIC BANK Historical
Performance Indicators 22/10/2025
MarketFirst
High Price4.47
Last Closing4.45
No. of Transactions176
SectorBanks
Low Price4.43
Opening Price4.45
No. of Shares215,877
Div5.61
Change0.01
Closing Price4.46
Average Price4.45
P/E12.98
Value Traded959,589
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |