البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 5.07
سعر الإغلاق السابق 5.05
عدد العقود المنفذة 306
القطاعالبنوك
ادنى سعر 5.02
سعر الإفتتاح 5.05
عدد الأسهم 252,018
Div4.96
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 5.04
معدل السعر 5.04
P/E12.92
حجم التداول 1,270,800
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2026 | 5.10 | 5.07 | 5.07 | 903,454 | 202 | 177,674 |
| 09/09/2026 | 5.10 | 5.07 | 5.07 | 1,138,959 | 269 | 223,956 |
| 08/09/2026 | 5.11 | 5.05 | 5.05 | 1,216,427 | 326 | 239,461 |
| 07/09/2026 | 5.08 | 5.05 | 5.06 | 1,689,195 | 311 | 333,826 |
| 06/09/2026 | 5.10 | 4.99 | 5.05 | 1,842,016 | 355 | 365,996 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/03/2026 | 4.90 | 4.80 | 4.88 | 3,940,745 | 668 | 813,449 |
| 08/03/2026 | 4.87 | 4.68 | 4.82 | 4,059,154 | 758 | 854,926 |
| 01/03/2026 | 4.75 | 4.62 | 4.68 | 3,113,028 | 703 | 667,061 |
| 22/02/2026 | 4.82 | 4.70 | 4.71 | 3,999,955 | 841 | 840,916 |
| 15/02/2026 | 4.90 | 4.79 | 4.81 | 5,982,038 | 1,179 | 1,235,855 |
| 08/02/2026 | 4.97 | 4.85 | 4.91 | 5,080,619 | 1,176 | 1,034,320 |
| 01/02/2026 | 5.00 | 4.90 | 4.96 | 3,334,770 | 763 | 673,317 |
| 25/01/2026 | 5.07 | 4.95 | 5.00 | 4,963,267 | 850 | 990,897 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2024 | 4.06 | 3.99 | 4.00 | 8,429,225 | 1,885 | 2,090,744 |
| 01/10/2024 | 4.10 | 4.00 | 4.03 | 5,698,934 | 1,429 | 1,411,485 |
| 01/09/2024 | 4.13 | 4.01 | 4.07 | 3,736,848 | 1,003 | 912,713 |
| 01/08/2024 | 4.09 | 3.92 | 4.07 | 5,399,250 | 1,320 | 1,350,074 |
| 01/07/2024 | 4.03 | 3.96 | 3.98 | 1,609,304 | 723 | 402,560 |
| 02/06/2024 | 4.10 | 3.96 | 3.99 | 1,943,387 | 730 | 485,803 |
| 01/05/2024 | 4.20 | 3.91 | 4.03 | 1,535,549 | 809 | 377,988 |
| 01/04/2024 | 4.20 | 3.90 | 3.98 | 1,994,959 | 712 | 486,561 |
| 03/03/2024 | 4.16 | 4.01 | 4.02 | 699,319 | 371 | 171,115 |
| 01/02/2024 | 4.28 | 4.07 | 4.09 | 2,111,408 | 687 | 511,863 |
| 02/01/2024 | 4.20 | 4.07 | 4.18 | 799,712 | 403 | 193,728 |
| 03/12/2023 | 4.17 | 4.06 | 4.08 | 1,188,857 | 493 | 289,149 |
| 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 |