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 |
|---|---|---|---|---|---|---|
| 05/02/2023 | 4.08 | 4.06 | 4.06 | 22,562 | 23 | 5,541 |
| 02/02/2023 | 4.08 | 4.06 | 4.08 | 81,925 | 53 | 20,162 |
| 01/02/2023 | 4.07 | 4.02 | 4.07 | 38,577 | 21 | 9,563 |
| 31/01/2023 | 4.07 | 4.01 | 4.03 | 259,091 | 95 | 64,358 |
| 30/01/2023 | 4.10 | 4.06 | 4.08 | 89,533 | 34 | 21,911 |
| 29/01/2023 | 4.11 | 4.10 | 4.10 | 101,774 | 20 | 24,802 |
| 26/01/2023 | 4.13 | 4.06 | 4.12 | 331,738 | 71 | 81,041 |
| 25/01/2023 | 4.07 | 4.06 | 4.06 | 15,345 | 15 | 3,779 |
| 24/01/2023 | 4.09 | 4.06 | 4.06 | 66,318 | 28 | 16,271 |
| 23/01/2023 | 4.09 | 4.07 | 4.07 | 37,624 | 23 | 9,221 |
| 22/01/2023 | 4.09 | 4.05 | 4.09 | 56,615 | 27 | 13,883 |
| 19/01/2023 | 4.07 | 4.06 | 4.07 | 38,390 | 24 | 9,437 |
| 18/01/2023 | 4.07 | 4.03 | 4.07 | 56,330 | 42 | 13,908 |
| 17/01/2023 | 4.06 | 4.02 | 4.04 | 80,733 | 36 | 19,963 |
| 16/01/2023 | 4.04 | 4.00 | 4.01 | 69,869 | 31 | 17,403 |
| 15/01/2023 | 4.04 | 3.99 | 4.03 | 122,617 | 65 | 30,541 |
| 12/01/2023 | 4.03 | 4.01 | 4.02 | 20,472 | 15 | 5,095 |
| 11/01/2023 | 4.05 | 4.00 | 4.04 | 58,963 | 34 | 14,673 |
| 10/01/2023 | 4.05 | 4.02 | 4.03 | 8,553 | 12 | 2,116 |
| 09/01/2023 | 4.07 | 4.01 | 4.02 | 79,479 | 39 | 19,649 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/12/2008 | 4.04 | 3.89 | 3.89 | 1,394,933 | 311 | 353,788 |
| 14/12/2008 | 4.20 | 4.00 | 4.09 | 1,188,604 | 617 | 289,796 |
| 30/11/2008 | 4.29 | 3.91 | 4.05 | 2,155,785 | 764 | 524,365 |
| 23/11/2008 | 3.96 | 3.64 | 3.95 | 1,347,410 | 559 | 351,856 |
| 16/11/2008 | 4.30 | 3.98 | 4.03 | 1,205,593 | 521 | 295,573 |
| 09/11/2008 | 4.79 | 3.89 | 4.07 | 1,647,423 | 644 | 384,451 |
| 02/11/2008 | 4.89 | 4.57 | 4.84 | 2,845,708 | 839 | 599,632 |
| 26/10/2008 | 4.36 | 3.81 | 4.36 | 2,049,601 | 533 | 503,843 |
| 19/10/2008 | 4.89 | 4.36 | 4.36 | 2,232,728 | 667 | 493,674 |
| 12/10/2008 | 4.90 | 4.24 | 4.78 | 4,104,059 | 983 | 887,639 |
| 05/10/2008 | 5.02 | 4.24 | 4.46 | 4,187,692 | 895 | 939,270 |
| 28/09/2008 | 5.25 | 5.00 | 5.06 | 989,638 | 307 | 192,539 |
| 21/09/2008 | 5.49 | 5.00 | 5.14 | 4,284,425 | 1,067 | 811,353 |
| 14/09/2008 | 5.04 | 4.56 | 4.97 | 2,658,233 | 831 | 548,155 |
| 07/09/2008 | 5.08 | 4.65 | 4.97 | 2,937,102 | 798 | 594,771 |
| 31/08/2008 | 5.38 | 4.91 | 5.00 | 3,127,323 | 915 | 605,403 |
| 24/08/2008 | 5.33 | 4.82 | 5.16 | 5,593,364 | 1,361 | 1,091,689 |
| 17/08/2008 | 5.34 | 4.56 | 4.65 | 3,049,257 | 938 | 625,062 |
| 10/08/2008 | 5.78 | 5.30 | 5.45 | 3,083,005 | 942 | 552,087 |
| 03/08/2008 | 6.25 | 5.31 | 5.56 | 5,659,760 | 1,279 | 982,542 |