البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 4.90
سعر الإغلاق السابق 4.87
عدد العقود المنفذة 83
القطاعالبنوك
ادنى سعر 4.83
سعر الإفتتاح 4.86
عدد الأسهم 64,843
Div5.12
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.88
معدل السعر 4.87
P/E13.73
حجم التداول 315,683
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/01/2026 | 5.06 | 5.01 | 5.03 | 1,865,718 | 157 | 370,546 |
| 21/01/2026 | 5.06 | 5.03 | 5.04 | 991,648 | 142 | 196,621 |
| 20/01/2026 | 5.07 | 5.04 | 5.06 | 1,447,116 | 140 | 286,383 |
| 19/01/2026 | 5.08 | 5.05 | 5.05 | 1,743,276 | 147 | 344,161 |
| 18/01/2026 | 5.08 | 5.04 | 5.05 | 973,907 | 164 | 192,548 |
| 15/01/2026 | 5.09 | 5.02 | 5.09 | 850,967 | 178 | 168,263 |
| 14/01/2026 | 5.12 | 5.00 | 5.06 | 852,676 | 294 | 169,022 |
| 13/01/2026 | 5.14 | 4.87 | 4.96 | 988,061 | 289 | 199,084 |
| 12/01/2026 | 4.91 | 4.85 | 4.87 | 573,083 | 167 | 117,280 |
| 11/01/2026 | 4.90 | 4.70 | 4.84 | 1,018,376 | 210 | 209,931 |
| 08/01/2026 | 4.72 | 4.65 | 4.70 | 1,123,644 | 217 | 240,015 |
| 07/01/2026 | 4.66 | 4.58 | 4.65 | 789,676 | 143 | 171,172 |
| 06/01/2026 | 4.60 | 4.56 | 4.58 | 528,313 | 112 | 115,372 |
| 05/01/2026 | 4.58 | 4.53 | 4.56 | 429,984 | 97 | 94,146 |
| 04/01/2026 | 4.60 | 4.56 | 4.57 | 1,363,182 | 116 | 297,660 |
| 31/12/2025 | 4.60 | 4.54 | 4.60 | 863,370 | 156 | 188,615 |
| 30/12/2025 | 4.55 | 4.53 | 4.55 | 1,006,101 | 137 | 221,597 |
| 29/12/2025 | 4.55 | 4.52 | 4.53 | 500,156 | 136 | 110,382 |
| 28/12/2025 | 4.54 | 4.51 | 4.52 | 534,502 | 103 | 118,234 |
| 24/12/2025 | 4.53 | 4.51 | 4.51 | 543,730 | 114 | 120,310 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2025 | 4.20 | 4.15 | 4.17 | 759,938 | 185 | 182,301 |
| 01/06/2025 | 4.20 | 4.13 | 4.15 | 2,415,049 | 420 | 578,165 |
| 26/05/2025 | 4.19 | 4.12 | 4.18 | 3,537,963 | 706 | 849,541 |
| 18/05/2025 | 4.19 | 4.09 | 4.13 | 3,319,054 | 634 | 796,835 |
| 11/05/2025 | 4.11 | 4.05 | 4.09 | 4,514,404 | 816 | 1,103,779 |
| 04/05/2025 | 4.20 | 4.07 | 4.09 | 3,019,635 | 529 | 727,855 |
| 27/04/2025 | 4.30 | 4.01 | 4.18 | 1,285,458 | 302 | 307,858 |
| 20/04/2025 | 4.32 | 4.21 | 4.25 | 3,576,682 | 573 | 837,163 |
| 13/04/2025 | 4.33 | 4.26 | 4.28 | 3,851,821 | 699 | 897,493 |
| 06/04/2025 | 4.31 | 4.22 | 4.30 | 2,497,386 | 471 | 584,530 |
| 03/04/2025 | 4.28 | 4.24 | 4.26 | 786,505 | 73 | 184,223 |
| 23/03/2025 | 4.27 | 4.23 | 4.25 | 1,691,563 | 352 | 398,461 |
| 16/03/2025 | 4.25 | 4.21 | 4.24 | 1,761,792 | 397 | 416,454 |
| 09/03/2025 | 4.28 | 4.20 | 4.23 | 1,845,830 | 367 | 434,563 |
| 02/03/2025 | 4.28 | 4.20 | 4.28 | 2,092,731 | 417 | 492,031 |
| 23/02/2025 | 4.28 | 4.20 | 4.28 | 3,632,701 | 511 | 856,691 |
| 16/02/2025 | 4.30 | 4.22 | 4.26 | 2,408,639 | 389 | 565,450 |
| 09/02/2025 | 4.34 | 4.20 | 4.24 | 2,099,156 | 409 | 490,464 |
| 02/02/2025 | 4.38 | 4.30 | 4.33 | 2,262,182 | 362 | 521,038 |
| 26/01/2025 | 4.40 | 4.28 | 4.33 | 1,002,457 | 289 | 230,838 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2022 | 3.80 | 3.66 | 3.77 | 1,845,188 | 688 | 494,216 |
| 01/02/2022 | 3.80 | 3.61 | 3.66 | 3,607,576 | 1,348 | 977,503 |
| 02/01/2022 | 3.73 | 3.47 | 3.65 | 3,147,756 | 1,098 | 861,195 |
| 01/12/2021 | 3.55 | 3.35 | 3.48 | 1,632,053 | 750 | 475,819 |
| 01/11/2021 | 3.52 | 3.31 | 3.35 | 4,408,650 | 1,461 | 1,275,563 |
| 03/10/2021 | 3.48 | 3.31 | 3.44 | 3,453,739 | 1,400 | 1,016,427 |
| 01/09/2021 | 3.40 | 3.30 | 3.33 | 1,427,732 | 938 | 426,399 |
| 01/08/2021 | 3.47 | 3.22 | 3.34 | 2,550,670 | 1,280 | 766,526 |
| 01/07/2021 | 3.54 | 3.34 | 3.40 | 4,788,424 | 1,769 | 1,398,557 |
| 01/06/2021 | 3.70 | 3.08 | 3.39 | 11,379,468 | 3,949 | 3,392,543 |
| 02/05/2021 | 3.38 | 2.80 | 3.20 | 7,770,476 | 2,729 | 2,593,039 |
| 01/04/2021 | 2.96 | 2.80 | 2.83 | 1,914,308 | 705 | 668,909 |
| 01/03/2021 | 2.98 | 2.87 | 2.92 | 1,650,235 | 506 | 566,278 |