البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 30/11/2023
السوق الأول
أعلى سعر 4.17
سعر الإغلاق السابق 4.14
عدد العقود المنفذة 86
القطاعالبنوك
ادنى سعر 4.14
سعر الإفتتاح 4.14
عدد الأسهم 87,807
Div6.02
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.15
معدل السعر 4.16
P/E13.99
حجم التداول 365,029
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/11/2023 | 4.17 | 4.14 | 4.15 | 365,029 | 86 | 87,807 |
| 29/11/2023 | 4.19 | 4.13 | 4.14 | 232,968 | 74 | 56,155 |
| 28/11/2023 | 4.14 | 4.11 | 4.11 | 239,532 | 30 | 58,236 |
| 27/11/2023 | 4.13 | 4.10 | 4.12 | 38,182 | 11 | 9,266 |
| 26/11/2023 | 4.11 | 4.10 | 4.10 | 31,806 | 19 | 7,757 |
| 23/11/2023 | 4.10 | 4.09 | 4.09 | 112,881 | 30 | 27,549 |
| 22/11/2023 | 4.10 | 4.09 | 4.09 | 41,625 | 22 | 10,177 |
| 21/11/2023 | 4.10 | 4.08 | 4.09 | 29,079 | 12 | 7,110 |
| 20/11/2023 | 4.09 | 4.07 | 4.09 | 30,986 | 26 | 7,584 |
| 19/11/2023 | 4.08 | 4.07 | 4.08 | 32,221 | 9 | 7,898 |
| 16/11/2023 | 4.09 | 4.08 | 4.08 | 20,503 | 17 | 5,020 |
| 15/11/2023 | 4.08 | 4.07 | 4.07 | 65,943 | 28 | 16,178 |
| 14/11/2023 | 4.08 | 4.07 | 4.07 | 28,472 | 13 | 6,994 |
| 13/11/2023 | 4.08 | 4.05 | 4.07 | 85,633 | 16 | 21,090 |
| 12/11/2023 | 4.09 | 4.06 | 4.08 | 21,026 | 12 | 5,155 |
| 09/11/2023 | 4.08 | 4.07 | 4.08 | 73,986 | 24 | 18,146 |
| 08/11/2023 | 4.07 | 4.06 | 4.06 | 1,219 | 4 | 300 |
| 07/11/2023 | 4.07 | 4.06 | 4.06 | 17,016 | 9 | 4,190 |
| 06/11/2023 | 4.09 | 4.08 | 4.08 | 8,649 | 5 | 2,117 |
| 05/11/2023 | 4.08 | 4.07 | 4.07 | 24,386 | 14 | 5,979 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/11/2023 | 4.09 | 4.06 | 4.08 | 125,256 | 56 | 30,732 |
| 29/10/2023 | 4.10 | 4.05 | 4.08 | 180,434 | 81 | 44,480 |
| 22/10/2023 | 4.17 | 4.10 | 4.10 | 258,626 | 117 | 62,867 |
| 15/10/2023 | 4.23 | 4.10 | 4.12 | 190,417 | 114 | 45,812 |
| 08/10/2023 | 4.15 | 4.10 | 4.13 | 109,444 | 86 | 26,541 |
| 01/10/2023 | 4.14 | 4.09 | 4.10 | 162,043 | 87 | 39,507 |
| 24/09/2023 | 4.10 | 4.06 | 4.08 | 550,282 | 99 | 135,419 |
| 17/09/2023 | 4.08 | 4.04 | 4.07 | 145,983 | 76 | 35,993 |
| 10/09/2023 | 4.05 | 4.02 | 4.05 | 180,073 | 88 | 44,673 |
| 03/09/2023 | 4.04 | 4.01 | 4.03 | 71,427 | 46 | 17,758 |
| 27/08/2023 | 4.05 | 3.99 | 4.01 | 544,136 | 143 | 135,573 |
| 20/08/2023 | 4.02 | 3.98 | 4.01 | 492,952 | 175 | 123,451 |
| 13/08/2023 | 4.04 | 3.98 | 3.98 | 236,774 | 102 | 58,958 |
| 06/08/2023 | 4.04 | 4.00 | 4.04 | 135,177 | 79 | 33,687 |
| 30/07/2023 | 4.05 | 3.99 | 4.00 | 1,282,988 | 290 | 319,502 |
| 23/07/2023 | 4.00 | 3.98 | 3.99 | 329,536 | 123 | 82,493 |
| 16/07/2023 | 4.00 | 3.96 | 3.99 | 258,880 | 115 | 64,994 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2023 | 4.19 | 4.05 | 4.15 | 1,511,333 | 474 | 367,209 |
| 01/10/2023 | 4.23 | 4.05 | 4.05 | 890,773 | 472 | 216,706 |
| 03/09/2023 | 4.10 | 4.01 | 4.08 | 947,765 | 309 | 233,843 |
| 01/08/2023 | 4.05 | 3.98 | 4.01 | 1,753,494 | 612 | 437,684 |
| 02/07/2023 | 4.05 | 3.94 | 4.01 | 2,690,432 | 778 | 673,748 |
| 04/06/2023 | 3.99 | 3.90 | 3.94 | 1,155,395 | 470 | 293,029 |
| 01/05/2023 | 4.01 | 3.80 | 3.95 | 2,557,674 | 917 | 653,936 |
| 02/04/2023 | 4.10 | 4.03 | 4.08 | 1,162,850 | 466 | 285,526 |
| 01/03/2023 | 4.10 | 4.03 | 4.08 | 1,201,620 | 465 | 295,222 |
| 01/02/2023 | 4.12 | 4.02 | 4.09 | 1,709,064 | 709 | 421,138 |
| 02/01/2023 | 4.13 | 3.88 | 4.03 | 1,934,174 | 846 | 479,262 |
| 01/12/2022 | 3.96 | 3.88 | 3.88 | 981,475 | 571 | 250,951 |
| 01/11/2022 | 3.93 | 3.80 | 3.93 | 1,187,231 | 588 | 308,846 |
| 02/10/2022 | 3.93 | 3.78 | 3.88 | 1,774,164 | 748 | 459,208 |
| 01/09/2022 | 3.81 | 3.73 | 3.78 | 2,215,137 | 774 | 585,332 |
| 01/08/2022 | 3.78 | 3.69 | 3.73 | 3,722,489 | 1,278 | 1,000,076 |
| 03/07/2022 | 3.83 | 3.62 | 3.73 | 2,688,321 | 1,092 | 719,754 |
| 01/06/2022 | 3.66 | 3.53 | 3.66 | 1,953,975 | 711 | 546,624 |
| 08/05/2022 | 3.69 | 3.50 | 3.58 | 2,699,464 | 1,192 | 756,783 |
| 03/04/2022 | 4.00 | 3.65 | 3.70 | 5,244,638 | 1,689 | 1,347,163 |