البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 5.07
سعر الإغلاق السابق 5.00
عدد العقود المنفذة 107
القطاعالبنوك
ادنى سعر 5.00
سعر الإفتتاح 5.00
عدد الأسهم 108,342
Div4.98
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 5.02
معدل السعر 5.04
P/E12.87
حجم التداول 546,122
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 5.07 | 5.00 | 5.02 | 546,122 | 107 | 108,342 |
| 05/08/2026 | 5.04 | 5.00 | 5.00 | 556,829 | 127 | 111,051 |
| 04/08/2026 | 5.08 | 5.01 | 5.02 | 499,921 | 122 | 98,938 |
| 03/08/2026 | 5.15 | 5.05 | 5.06 | 1,296,074 | 298 | 254,585 |
| 02/08/2026 | 5.09 | 4.92 | 5.05 | 762,963 | 253 | 153,416 |
| 30/07/2026 | 4.95 | 4.89 | 4.93 | 1,111,565 | 200 | 226,780 |
| 29/07/2026 | 4.90 | 4.88 | 4.88 | 563,887 | 144 | 115,337 |
| 28/07/2026 | 4.90 | 4.88 | 4.89 | 895,124 | 173 | 183,000 |
| 27/07/2026 | 4.91 | 4.89 | 4.89 | 772,083 | 172 | 157,622 |
| 26/07/2026 | 4.91 | 4.88 | 4.89 | 678,705 | 163 | 138,612 |
| 23/07/2026 | 4.90 | 4.87 | 4.90 | 523,379 | 116 | 106,953 |
| 22/07/2026 | 4.92 | 4.87 | 4.89 | 983,882 | 156 | 200,379 |
| 21/07/2026 | 4.97 | 4.90 | 4.91 | 925,208 | 200 | 187,385 |
| 20/07/2026 | 4.95 | 4.86 | 4.95 | 1,325,600 | 377 | 270,984 |
| 19/07/2026 | 4.88 | 4.82 | 4.86 | 1,213,954 | 312 | 250,371 |
| 16/07/2026 | 4.84 | 4.81 | 4.83 | 1,401,560 | 266 | 290,790 |
| 15/07/2026 | 4.83 | 4.79 | 4.80 | 1,349,417 | 268 | 280,887 |
| 14/07/2026 | 4.83 | 4.78 | 4.80 | 1,211,667 | 263 | 252,887 |
| 13/07/2026 | 4.79 | 4.77 | 4.78 | 1,567,725 | 286 | 327,740 |
| 12/07/2026 | 4.80 | 4.77 | 4.78 | 1,679,330 | 255 | 351,056 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/05/2026 | 4.88 | 4.70 | 4.78 | 7,072,301 | 1,818 | 1,476,705 |
| 10/05/2026 | 4.73 | 4.63 | 4.70 | 3,981,829 | 1,136 | 850,357 |
| 03/05/2026 | 4.82 | 4.67 | 4.70 | 4,626,577 | 1,011 | 974,284 |
| 26/04/2026 | 4.95 | 4.76 | 4.79 | 2,009,159 | 586 | 416,004 |
| 19/04/2026 | 4.89 | 4.79 | 4.87 | 3,541,977 | 717 | 729,482 |
| 12/04/2026 | 4.88 | 4.78 | 4.81 | 4,211,628 | 860 | 875,206 |
| 05/04/2026 | 4.89 | 4.71 | 4.87 | 3,292,637 | 818 | 689,358 |
| 29/03/2026 | 4.85 | 4.74 | 4.75 | 5,237,126 | 969 | 1,096,767 |
| 24/03/2026 | 4.90 | 4.80 | 4.80 | 2,616,512 | 408 | 539,009 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2025 | 4.42 | 3.99 | 4.33 | 11,168,507 | 2,333 | 2,650,285 |
| 01/12/2024 | 4.05 | 3.97 | 4.00 | 11,285,141 | 2,227 | 2,808,643 |