البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 5.10
سعر الإغلاق السابق 5.06
عدد العقود المنفذة 229
القطاعالبنوك
ادنى سعر 5.06
سعر الإفتتاح 5.07
عدد الأسهم 241,369
Div4.93
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 5.07
معدل السعر 5.08
P/E13
حجم التداول 1,225,098
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 09/07/2026 | 4.80 | 4.77 | 4.78 | 1,054,234 | 237 | 220,285 |
| 08/07/2026 | 4.80 | 4.76 | 4.79 | 1,366,060 | 281 | 285,618 |
| 07/07/2026 | 4.79 | 4.75 | 4.77 | 1,964,364 | 320 | 411,298 |
| 06/07/2026 | 4.80 | 4.75 | 4.77 | 1,426,013 | 278 | 298,162 |
| 05/07/2026 | 4.80 | 4.76 | 4.79 | 1,259,031 | 260 | 263,141 |
| 02/07/2026 | 4.79 | 4.76 | 4.76 | 1,680,491 | 254 | 351,907 |
| 01/07/2026 | 4.80 | 4.77 | 4.78 | 1,775,263 | 297 | 370,940 |
| 30/06/2026 | 4.79 | 4.75 | 4.76 | 1,279,042 | 260 | 268,348 |
| 29/06/2026 | 4.80 | 4.75 | 4.75 | 1,746,166 | 268 | 365,862 |
| 28/06/2026 | 4.78 | 4.76 | 4.76 | 895,478 | 195 | 187,709 |
| 25/06/2026 | 4.79 | 4.75 | 4.78 | 1,297,700 | 251 | 271,854 |
| 24/06/2026 | 4.79 | 4.76 | 4.77 | 1,227,667 | 261 | 257,131 |
| 23/06/2026 | 4.79 | 4.77 | 4.77 | 1,276,987 | 217 | 266,899 |
| 22/06/2026 | 4.80 | 4.76 | 4.79 | 1,691,561 | 286 | 353,940 |
| 21/06/2026 | 4.80 | 4.76 | 4.79 | 1,302,172 | 248 | 271,912 |
| 18/06/2026 | 4.84 | 4.76 | 4.76 | 1,567,359 | 335 | 327,305 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2025 | 4.27 | 4.20 | 4.25 | 4,389,153 | 843 | 1,033,506 |
| 03/08/2025 | 4.27 | 4.18 | 4.20 | 4,832,311 | 823 | 1,138,901 |
| 27/07/2025 | 4.27 | 4.17 | 4.25 | 3,483,171 | 705 | 825,529 |
| 20/07/2025 | 4.24 | 4.15 | 4.20 | 1,835,725 | 454 | 436,430 |
| 13/07/2025 | 4.26 | 4.20 | 4.23 | 2,972,282 | 539 | 699,370 |
| 06/07/2025 | 4.25 | 4.15 | 4.24 | 2,075,155 | 501 | 494,983 |
| 29/06/2025 | 4.18 | 4.13 | 4.16 | 2,082,405 | 475 | 501,108 |
| 22/06/2025 | 4.18 | 4.13 | 4.14 | 2,627,099 | 387 | 630,519 |
| 15/06/2025 | 4.19 | 4.13 | 4.17 | 2,244,248 | 402 | 537,997 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2021 | 3.14 | 2.85 | 2.96 | 1,309,017 | 691 | 437,483 |
| 03/01/2021 | 3.17 | 3.00 | 3.13 | 2,010,207 | 880 | 651,012 |
| 01/12/2020 | 3.11 | 2.81 | 3.08 | 1,503,413 | 840 | 501,391 |
| 01/11/2020 | 2.85 | 2.71 | 2.81 | 457,200 | 325 | 164,031 |
| 01/10/2020 | 2.86 | 2.74 | 2.83 | 972,130 | 383 | 348,573 |
| 01/09/2020 | 2.84 | 2.75 | 2.78 | 1,401,063 | 418 | 504,208 |
| 04/08/2020 | 2.85 | 2.69 | 2.84 | 1,500,884 | 594 | 542,984 |
| 01/07/2020 | 2.73 | 2.53 | 2.73 | 8,648,708 | 1,677 | 3,338,852 |
| 01/06/2020 | 2.78 | 2.56 | 2.59 | 2,183,597 | 1,059 | 831,143 |
| 10/05/2020 | 2.56 | 2.21 | 2.56 | 972,440 | 507 | 405,084 |
| 01/03/2020 | 2.98 | 2.50 | 2.60 | 983,717 | 476 | 352,291 |
| 02/02/2020 | 3.10 | 2.90 | 2.95 | 1,607,011 | 710 | 537,971 |
| 02/01/2020 | 3.08 | 2.76 | 3.02 | 2,424,275 | 1,064 | 825,742 |