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 |
|---|---|---|---|---|---|---|
| 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 |
| 17/06/2026 | 4.81 | 4.76 | 4.77 | 677,970 | 215 | 141,788 |
| 15/06/2026 | 4.86 | 4.75 | 4.83 | 2,013,977 | 359 | 420,120 |
| 14/06/2026 | 4.80 | 4.75 | 4.77 | 1,701,498 | 343 | 356,355 |
| 11/06/2026 | 4.79 | 4.75 | 4.77 | 1,555,015 | 297 | 325,916 |
| 10/06/2026 | 4.80 | 4.75 | 4.78 | 1,152,516 | 298 | 241,366 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/01/2025 | 4.42 | 4.30 | 4.39 | 3,659,419 | 668 | 836,097 |
| 12/01/2025 | 4.37 | 4.07 | 4.29 | 3,656,309 | 792 | 875,179 |
| 05/01/2025 | 4.08 | 4.00 | 4.06 | 2,571,851 | 521 | 638,562 |
| 29/12/2024 | 4.02 | 3.97 | 4.02 | 1,900,720 | 252 | 473,993 |
| 22/12/2024 | 4.04 | 3.98 | 3.98 | 2,511,096 | 487 | 625,206 |
| 15/12/2024 | 4.05 | 3.99 | 3.99 | 2,706,299 | 555 | 673,147 |
| 08/12/2024 | 4.04 | 4.00 | 4.00 | 2,454,563 | 528 | 610,060 |
| 01/12/2024 | 4.03 | 3.98 | 4.03 | 1,990,933 | 468 | 495,846 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2020 | 3.08 | 2.76 | 3.02 | 2,424,275 | 1,064 | 825,742 |
| 01/12/2019 | 2.88 | 2.70 | 2.80 | 1,549,998 | 816 | 563,133 |
| 03/11/2019 | 2.77 | 2.69 | 2.72 | 752,923 | 488 | 276,233 |
| 01/10/2019 | 2.74 | 2.66 | 2.73 | 1,328,525 | 757 | 491,984 |
| 01/09/2019 | 2.85 | 2.72 | 2.73 | 1,300,796 | 754 | 468,660 |
| 01/08/2019 | 2.90 | 2.80 | 2.81 | 6,006,038 | 779 | 2,132,916 |
| 01/07/2019 | 3.00 | 2.84 | 2.90 | 1,866,866 | 939 | 643,780 |
| 02/06/2019 | 3.24 | 2.84 | 2.99 | 1,437,204 | 589 | 461,598 |
| 01/05/2019 | 3.08 | 2.95 | 3.05 | 834,167 | 486 | 276,809 |
| 01/04/2019 | 3.23 | 2.96 | 3.02 | 2,388,368 | 886 | 754,577 |
| 03/03/2019 | 3.27 | 3.15 | 3.22 | 1,559,986 | 679 | 483,946 |
| 03/02/2019 | 3.29 | 2.86 | 3.22 | 3,234,546 | 1,404 | 1,053,891 |
| 02/01/2019 | 2.97 | 2.81 | 2.87 | 906,101 | 528 | 314,307 |
| 02/12/2018 | 3.00 | 2.79 | 2.88 | 926,636 | 533 | 320,606 |
| 01/11/2018 | 3.13 | 2.75 | 2.88 | 1,771,194 | 911 | 590,210 |
| 01/10/2018 | 3.28 | 3.10 | 3.12 | 1,542,280 | 725 | 481,107 |
| 02/09/2018 | 3.29 | 3.19 | 3.22 | 912,848 | 481 | 283,287 |
| 01/08/2018 | 3.33 | 3.19 | 3.24 | 1,759,569 | 686 | 539,286 |
| 01/07/2018 | 3.32 | 3.12 | 3.20 | 1,463,950 | 718 | 452,002 |
| 03/06/2018 | 3.39 | 3.10 | 3.31 | 2,651,394 | 1,274 | 807,324 |