البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 5.10
سعر الإغلاق السابق 5.06
عدد العقود المنفذة 229
القطاعالبنوك
ادنى سعر 5.06
سعر الإفتتاح 5.07
عدد الأسهم 241,369
Div4.93
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 5.07
معدل السعر 5.08
P/E13
حجم التداول 1,225,098
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 5.10 | 5.06 | 5.07 | 1,225,098 | 229 | 241,369 |
| 07/10/2026 | 5.09 | 5.06 | 5.06 | 984,406 | 226 | 194,029 |
| 06/10/2026 | 5.09 | 5.06 | 5.06 | 965,942 | 203 | 190,122 |
| 05/10/2026 | 5.10 | 5.06 | 5.06 | 1,601,803 | 238 | 315,002 |
| 04/10/2026 | 5.10 | 5.07 | 5.07 | 1,170,826 | 240 | 229,918 |
| 01/10/2026 | 5.10 | 5.08 | 5.08 | 711,360 | 157 | 139,654 |
| 30/09/2026 | 5.11 | 5.08 | 5.10 | 1,454,296 | 242 | 285,551 |
| 29/09/2026 | 5.10 | 5.07 | 5.08 | 1,571,847 | 253 | 308,878 |
| 28/09/2026 | 5.10 | 5.07 | 5.09 | 1,349,856 | 265 | 265,041 |
| 27/09/2026 | 5.12 | 5.08 | 5.10 | 1,344,325 | 244 | 263,759 |
| 24/09/2026 | 5.10 | 5.07 | 5.09 | 1,871,676 | 218 | 367,198 |
| 23/09/2026 | 5.09 | 5.07 | 5.08 | 1,921,868 | 269 | 377,967 |
| 22/09/2026 | 5.09 | 5.07 | 5.08 | 1,317,379 | 274 | 259,150 |
| 21/09/2026 | 5.14 | 5.06 | 5.07 | 1,548,373 | 294 | 304,431 |
| 20/09/2026 | 5.10 | 5.06 | 5.06 | 1,294,695 | 278 | 254,919 |
| 17/09/2026 | 5.10 | 5.06 | 5.06 | 1,048,152 | 273 | 206,087 |
| 16/09/2026 | 5.10 | 5.06 | 5.08 | 1,405,366 | 301 | 276,535 |
| 15/09/2026 | 5.09 | 5.06 | 5.06 | 1,709,383 | 314 | 336,411 |
| 14/09/2026 | 5.10 | 5.06 | 5.07 | 1,371,840 | 280 | 270,255 |
| 13/09/2026 | 5.10 | 5.04 | 5.06 | 1,360,438 | 255 | 268,118 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 5.10 | 5.06 | 5.07 | 5,948,075 | 1,136 | 1,170,440 |
| 27/09/2026 | 5.12 | 5.07 | 5.08 | 6,431,683 | 1,161 | 1,262,883 |
| 20/09/2026 | 5.14 | 5.06 | 5.09 | 7,953,991 | 1,333 | 1,563,665 |
| 13/09/2026 | 5.10 | 5.04 | 5.06 | 6,895,179 | 1,423 | 1,357,406 |
| 06/09/2026 | 5.11 | 4.99 | 5.07 | 6,790,051 | 1,463 | 1,340,913 |
| 30/08/2026 | 5.07 | 4.95 | 4.99 | 7,237,865 | 1,447 | 1,446,917 |
| 23/08/2026 | 5.06 | 5.02 | 5.02 | 3,001,132 | 670 | 595,938 |
| 16/08/2026 | 5.07 | 5.03 | 5.05 | 3,794,739 | 789 | 751,092 |
| 09/08/2026 | 5.10 | 4.98 | 5.04 | 3,461,018 | 781 | 685,006 |
| 02/08/2026 | 5.15 | 4.92 | 5.02 | 3,661,909 | 907 | 726,332 |
| 26/07/2026 | 4.95 | 4.88 | 4.93 | 4,021,364 | 852 | 821,351 |
| 19/07/2026 | 4.97 | 4.82 | 4.90 | 4,972,023 | 1,161 | 1,016,072 |
| 12/07/2026 | 4.84 | 4.77 | 4.83 | 7,209,699 | 1,338 | 1,503,360 |
| 05/07/2026 | 4.80 | 4.75 | 4.78 | 7,069,703 | 1,376 | 1,478,504 |
| 28/06/2026 | 4.80 | 4.75 | 4.76 | 7,376,441 | 1,274 | 1,544,766 |
| 21/06/2026 | 4.80 | 4.75 | 4.78 | 6,796,088 | 1,263 | 1,421,736 |
| 14/06/2026 | 4.86 | 4.75 | 4.76 | 5,960,804 | 1,252 | 1,245,568 |
| 07/06/2026 | 4.83 | 4.75 | 4.77 | 6,947,042 | 1,426 | 1,452,338 |
| 31/05/2026 | 4.85 | 4.76 | 4.78 | 5,594,857 | 1,304 | 1,163,908 |
| 24/05/2026 | 4.81 | 4.77 | 4.80 | 970,220 | 241 | 202,428 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 5.14 | 4.95 | 5.10 | 32,245,721 | 6,137 | 6,363,911 |
| 02/08/2026 | 5.15 | 4.92 | 4.98 | 16,270,488 | 3,680 | 3,226,587 |
| 01/07/2026 | 4.97 | 4.75 | 4.93 | 26,728,544 | 5,278 | 5,542,134 |
| 01/06/2026 | 4.86 | 4.75 | 4.76 | 28,065,917 | 5,694 | 5,865,828 |
| 03/05/2026 | 4.88 | 4.63 | 4.80 | 17,804,487 | 4,480 | 3,743,415 |
| 01/04/2026 | 4.95 | 4.71 | 4.79 | 16,039,531 | 3,408 | 3,337,300 |
| 01/03/2026 | 4.90 | 4.62 | 4.75 | 15,982,436 | 3,079 | 3,343,962 |
| 01/02/2026 | 5.00 | 4.70 | 4.71 | 18,397,382 | 3,959 | 3,784,408 |
| 04/01/2026 | 5.14 | 4.53 | 5.00 | 20,502,893 | 3,423 | 4,163,101 |
| 01/12/2025 | 4.60 | 4.45 | 4.60 | 14,061,914 | 2,722 | 3,117,577 |
| 02/11/2025 | 4.53 | 4.41 | 4.52 | 17,417,824 | 2,786 | 3,901,959 |
| 01/10/2025 | 4.62 | 4.24 | 4.43 | 23,823,010 | 4,488 | 5,417,677 |
| 01/09/2025 | 4.31 | 4.21 | 4.25 | 23,020,145 | 3,781 | 5,413,721 |
| 03/08/2025 | 4.28 | 4.18 | 4.22 | 16,829,001 | 3,066 | 3,963,363 |
| 01/07/2025 | 4.27 | 4.13 | 4.25 | 11,258,076 | 2,443 | 2,670,794 |
| 01/06/2025 | 4.20 | 4.13 | 4.15 | 9,236,996 | 1,625 | 2,215,608 |
| 04/05/2025 | 4.20 | 4.05 | 4.18 | 14,391,057 | 2,685 | 3,478,010 |
| 03/04/2025 | 4.33 | 4.01 | 4.18 | 11,997,852 | 2,118 | 2,811,267 |
| 02/03/2025 | 4.28 | 4.20 | 4.25 | 7,391,917 | 1,533 | 1,741,509 |
| 02/02/2025 | 4.38 | 4.20 | 4.28 | 10,402,678 | 1,671 | 2,433,643 |