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 |
|---|---|---|---|---|---|---|
| 09/12/2025 | 4.53 | 4.48 | 4.50 | 843,513 | 163 | 187,519 |
| 08/12/2025 | 4.53 | 4.48 | 4.50 | 851,896 | 134 | 189,324 |
| 07/12/2025 | 4.52 | 4.47 | 4.48 | 520,584 | 115 | 116,213 |
| 04/12/2025 | 4.52 | 4.47 | 4.48 | 597,999 | 94 | 132,867 |
| 03/12/2025 | 4.52 | 4.45 | 4.51 | 907,328 | 114 | 202,408 |
| 02/12/2025 | 4.53 | 4.50 | 4.51 | 531,588 | 111 | 117,776 |
| 01/12/2025 | 4.53 | 4.51 | 4.52 | 618,168 | 104 | 136,707 |
| 30/11/2025 | 4.53 | 4.50 | 4.52 | 556,958 | 123 | 123,403 |
| 27/11/2025 | 4.53 | 4.49 | 4.51 | 830,785 | 146 | 184,338 |
| 26/11/2025 | 4.50 | 4.49 | 4.49 | 695,455 | 121 | 154,690 |
| 25/11/2025 | 4.51 | 4.49 | 4.50 | 1,264,595 | 166 | 280,827 |
| 24/11/2025 | 4.50 | 4.47 | 4.50 | 625,001 | 117 | 139,354 |
| 23/11/2025 | 4.49 | 4.46 | 4.49 | 663,633 | 124 | 148,143 |
| 20/11/2025 | 4.49 | 4.46 | 4.46 | 575,929 | 120 | 128,683 |
| 19/11/2025 | 4.50 | 4.46 | 4.49 | 760,550 | 107 | 169,706 |
| 18/11/2025 | 4.50 | 4.46 | 4.46 | 680,677 | 140 | 151,979 |
| 17/11/2025 | 4.50 | 4.45 | 4.47 | 764,533 | 140 | 171,174 |
| 16/11/2025 | 4.49 | 4.44 | 4.48 | 477,918 | 102 | 107,044 |
| 13/11/2025 | 4.50 | 4.44 | 4.45 | 811,241 | 145 | 182,011 |
| 12/11/2025 | 4.46 | 4.43 | 4.44 | 853,670 | 142 | 191,968 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/07/2022 | 3.75 | 3.69 | 3.70 | 1,676,257 | 502 | 449,528 |
| 24/07/2022 | 3.83 | 3.73 | 3.74 | 524,181 | 236 | 138,599 |
| 17/07/2022 | 3.83 | 3.70 | 3.78 | 780,337 | 309 | 207,295 |
| 13/07/2022 | 3.74 | 3.68 | 3.69 | 218,773 | 92 | 59,250 |
| 03/07/2022 | 3.76 | 3.62 | 3.71 | 1,019,009 | 398 | 275,550 |
| 26/06/2022 | 3.66 | 3.55 | 3.66 | 676,940 | 208 | 188,276 |
| 19/06/2022 | 3.59 | 3.54 | 3.56 | 349,121 | 115 | 98,210 |
| 12/06/2022 | 3.57 | 3.53 | 3.56 | 304,739 | 159 | 85,911 |
| 05/06/2022 | 3.61 | 3.55 | 3.57 | 304,793 | 139 | 85,113 |
| 29/05/2022 | 3.61 | 3.54 | 3.61 | 635,794 | 229 | 178,356 |
| 22/05/2022 | 3.60 | 3.55 | 3.55 | 438,968 | 162 | 123,224 |
| 15/05/2022 | 3.66 | 3.53 | 3.56 | 563,570 | 276 | 156,974 |
| 08/05/2022 | 3.69 | 3.50 | 3.51 | 1,379,515 | 615 | 387,343 |
| 24/04/2022 | 3.99 | 3.65 | 3.70 | 1,471,757 | 473 | 380,598 |
| 17/04/2022 | 4.00 | 3.92 | 3.97 | 2,354,297 | 672 | 592,976 |
| 10/04/2022 | 3.93 | 3.74 | 3.93 | 1,205,615 | 411 | 316,874 |
| 03/04/2022 | 3.78 | 3.72 | 3.75 | 212,969 | 133 | 56,715 |
| 27/03/2022 | 3.80 | 3.75 | 3.77 | 404,674 | 127 | 107,145 |
| 20/03/2022 | 3.80 | 3.75 | 3.79 | 381,480 | 169 | 100,853 |
| 13/03/2022 | 3.76 | 3.68 | 3.76 | 616,065 | 187 | 165,900 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/05/2008 | 6.46 | 6.15 | 6.30 | 9,065,761 | 1,086 | 1,439,920 |
| 01/04/2008 | 6.75 | 6.20 | 6.47 | 5,739,065 | 1,003 | 888,435 |
| 02/03/2008 | 7.19 | 5.66 | 6.75 | 28,349,864 | 2,970 | 4,219,164 |
| 02/02/2008 | 6.04 | 5.36 | 6.04 | 3,122,183 | 707 | 548,027 |
| 02/01/2008 | 5.75 | 5.14 | 5.34 | 8,062,395 | 768 | 1,469,426 |
| 02/12/2007 | 5.75 | 4.83 | 5.75 | 20,745,610 | 1,841 | 3,836,363 |
| 01/11/2007 | 4.95 | 4.77 | 4.83 | 3,059,989 | 526 | 628,136 |
| 01/10/2007 | 4.93 | 4.28 | 4.84 | 2,450,240 | 651 | 525,622 |
| 02/09/2007 | 4.80 | 4.15 | 4.69 | 6,660,525 | 1,384 | 1,448,564 |
| 01/08/2007 | 4.23 | 4.14 | 4.20 | 1,060,139 | 347 | 253,716 |
| 01/07/2007 | 4.39 | 4.10 | 4.22 | 3,381,900 | 661 | 806,210 |
| 03/06/2007 | 4.84 | 4.01 | 4.56 | 7,966,778 | 1,556 | 1,749,485 |
| 01/05/2007 | 4.05 | 3.90 | 4.01 | 1,794,151 | 391 | 452,025 |
| 01/04/2007 | 4.38 | 3.97 | 3.97 | 626,174 | 341 | 151,153 |
| 01/03/2007 | 4.52 | 4.03 | 4.50 | 9,930,708 | 1,369 | 2,340,679 |
| 01/02/2007 | 4.34 | 4.00 | 4.13 | 2,845,125 | 775 | 682,226 |
| 07/01/2007 | 4.37 | 3.66 | 4.37 | 4,149,145 | 1,076 | 1,016,228 |
| 03/12/2006 | 4.05 | 3.33 | 4.02 | 4,268,784 | 1,128 | 1,148,420 |
| 01/11/2006 | 4.09 | 3.40 | 3.45 | 4,657,994 | 1,091 | 1,185,251 |
| 01/10/2006 | 4.30 | 3.92 | 3.98 | 2,204,760 | 390 | 552,521 |