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 |
|---|---|---|---|---|---|---|
| 01/07/2025 | 4.17 | 4.14 | 4.17 | 387,007 | 68 | 93,136 |
| 30/06/2025 | 4.16 | 4.14 | 4.15 | 749,378 | 132 | 180,480 |
| 29/06/2025 | 4.17 | 4.14 | 4.16 | 441,284 | 99 | 106,146 |
| 25/06/2025 | 4.16 | 4.14 | 4.14 | 333,727 | 85 | 80,410 |
| 24/06/2025 | 4.17 | 4.14 | 4.14 | 463,305 | 100 | 111,351 |
| 23/06/2025 | 4.18 | 4.13 | 4.17 | 1,431,993 | 122 | 343,391 |
| 22/06/2025 | 4.18 | 4.16 | 4.17 | 398,073 | 80 | 95,367 |
| 19/06/2025 | 4.18 | 4.16 | 4.17 | 562,407 | 84 | 134,996 |
| 18/06/2025 | 4.19 | 4.16 | 4.16 | 347,210 | 69 | 83,248 |
| 17/06/2025 | 4.19 | 4.16 | 4.16 | 527,512 | 81 | 126,343 |
| 16/06/2025 | 4.19 | 4.16 | 4.17 | 407,916 | 77 | 97,670 |
| 15/06/2025 | 4.19 | 4.13 | 4.18 | 399,203 | 91 | 95,740 |
| 12/06/2025 | 4.19 | 4.15 | 4.17 | 446,934 | 108 | 107,199 |
| 11/06/2025 | 4.20 | 4.15 | 4.15 | 313,004 | 77 | 75,102 |
| 04/06/2025 | 4.18 | 4.15 | 4.15 | 439,454 | 90 | 105,547 |
| 03/06/2025 | 4.19 | 4.14 | 4.15 | 632,703 | 86 | 151,552 |
| 02/06/2025 | 4.20 | 4.13 | 4.14 | 664,595 | 137 | 158,990 |
| 01/06/2025 | 4.20 | 4.17 | 4.17 | 678,296 | 107 | 162,076 |
| 29/05/2025 | 4.19 | 4.16 | 4.18 | 1,181,634 | 168 | 283,169 |
| 28/05/2025 | 4.18 | 4.14 | 4.16 | 987,269 | 230 | 237,083 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/03/2024 | 4.12 | 4.03 | 4.03 | 137,523 | 76 | 33,848 |
| 17/03/2024 | 4.14 | 4.08 | 4.09 | 94,115 | 75 | 22,995 |
| 10/03/2024 | 4.16 | 4.08 | 4.11 | 70,813 | 56 | 17,149 |
| 03/03/2024 | 4.15 | 4.06 | 4.15 | 363,397 | 137 | 88,809 |
| 25/02/2024 | 4.13 | 4.07 | 4.09 | 286,343 | 74 | 69,826 |
| 18/02/2024 | 4.15 | 4.08 | 4.11 | 1,212,903 | 301 | 294,235 |
| 11/02/2024 | 4.20 | 4.08 | 4.09 | 356,177 | 157 | 86,759 |
| 04/02/2024 | 4.28 | 4.15 | 4.25 | 239,313 | 129 | 57,071 |
| 28/01/2024 | 4.21 | 4.12 | 4.21 | 175,448 | 117 | 42,180 |
| 21/01/2024 | 4.16 | 4.10 | 4.13 | 161,488 | 83 | 39,196 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2018 | 3.00 | 2.79 | 2.88 | 926,636 | 533 | 320,606 |
| 01/11/2018 | 3.13 | 2.75 | 2.88 | 1,771,194 | 911 | 590,210 |
| 01/10/2018 | 3.28 | 3.10 | 3.12 | 1,542,280 | 725 | 481,107 |
| 02/09/2018 | 3.29 | 3.19 | 3.22 | 912,848 | 481 | 283,287 |
| 01/08/2018 | 3.33 | 3.19 | 3.24 | 1,759,569 | 686 | 539,286 |
| 01/07/2018 | 3.32 | 3.12 | 3.20 | 1,463,950 | 718 | 452,002 |
| 03/06/2018 | 3.39 | 3.10 | 3.31 | 2,651,394 | 1,274 | 807,324 |
| 02/05/2018 | 3.50 | 3.25 | 3.26 | 2,408,818 | 962 | 707,858 |
| 01/04/2018 | 3.75 | 3.38 | 3.48 | 3,008,477 | 844 | 834,266 |
| 01/03/2018 | 3.75 | 3.67 | 3.70 | 1,582,240 | 507 | 426,563 |
| 01/02/2018 | 3.83 | 3.67 | 3.74 | 1,910,594 | 560 | 512,146 |
| 02/01/2018 | 3.79 | 3.65 | 3.76 | 1,605,635 | 604 | 431,717 |
| 03/12/2017 | 3.78 | 3.64 | 3.65 | 1,990,361 | 726 | 537,918 |
| 01/11/2017 | 3.76 | 3.47 | 3.68 | 2,701,598 | 1,240 | 751,337 |
| 01/10/2017 | 3.79 | 3.71 | 3.74 | 1,766,142 | 729 | 471,043 |
| 05/09/2017 | 3.81 | 3.70 | 3.72 | 1,651,052 | 686 | 438,988 |
| 01/08/2017 | 3.80 | 3.61 | 3.79 | 2,637,368 | 955 | 713,797 |
| 02/07/2017 | 3.87 | 3.66 | 3.73 | 2,299,697 | 930 | 611,314 |
| 01/06/2017 | 4.54 | 3.62 | 3.68 | 2,610,815 | 950 | 654,978 |
| 01/05/2017 | 4.50 | 4.07 | 4.50 | 1,825,714 | 781 | 423,860 |