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 |
|---|---|---|---|---|---|---|
| 09/06/2026 | 4.83 | 4.76 | 4.78 | 1,722,356 | 336 | 359,122 |
| 08/06/2026 | 4.81 | 4.76 | 4.79 | 1,294,749 | 232 | 270,554 |
| 07/06/2026 | 4.81 | 4.76 | 4.79 | 1,222,405 | 263 | 255,380 |
| 04/06/2026 | 4.81 | 4.76 | 4.78 | 745,932 | 221 | 155,917 |
| 03/06/2026 | 4.82 | 4.78 | 4.80 | 923,958 | 277 | 192,294 |
| 02/06/2026 | 4.83 | 4.79 | 4.81 | 1,124,785 | 275 | 233,769 |
| 01/06/2026 | 4.85 | 4.79 | 4.81 | 1,646,622 | 257 | 342,287 |
| 31/05/2026 | 4.84 | 4.78 | 4.80 | 1,153,560 | 274 | 239,641 |
| 24/05/2026 | 4.81 | 4.77 | 4.80 | 970,220 | 241 | 202,428 |
| 21/05/2026 | 4.81 | 4.78 | 4.78 | 1,467,375 | 370 | 306,255 |
| 20/05/2026 | 4.81 | 4.76 | 4.78 | 1,184,160 | 354 | 247,109 |
| 19/05/2026 | 4.83 | 4.73 | 4.76 | 1,659,955 | 361 | 346,673 |
| 18/05/2026 | 4.84 | 4.77 | 4.80 | 1,263,282 | 328 | 263,545 |
| 17/05/2026 | 4.88 | 4.70 | 4.78 | 1,497,530 | 405 | 313,123 |
| 14/05/2026 | 4.73 | 4.66 | 4.70 | 953,368 | 214 | 203,034 |
| 13/05/2026 | 4.71 | 4.65 | 4.68 | 1,001,310 | 227 | 213,651 |
| 12/05/2026 | 4.69 | 4.63 | 4.65 | 558,538 | 250 | 119,907 |
| 11/05/2026 | 4.70 | 4.65 | 4.68 | 847,964 | 247 | 181,387 |
| 10/05/2026 | 4.71 | 4.67 | 4.69 | 620,649 | 198 | 132,378 |
| 07/05/2026 | 4.72 | 4.68 | 4.70 | 554,815 | 127 | 118,014 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/11/2024 | 4.03 | 3.99 | 4.00 | 1,609,321 | 304 | 400,654 |
| 17/11/2024 | 4.05 | 4.00 | 4.03 | 2,339,148 | 430 | 581,291 |
| 10/11/2024 | 4.05 | 4.01 | 4.01 | 2,276,196 | 603 | 563,451 |
| 03/11/2024 | 4.06 | 4.01 | 4.03 | 2,204,559 | 548 | 545,348 |
| 27/10/2024 | 4.06 | 4.01 | 4.03 | 1,303,840 | 290 | 322,327 |
| 20/10/2024 | 4.09 | 4.00 | 4.06 | 402,387 | 175 | 99,810 |
| 13/10/2024 | 4.06 | 4.01 | 4.02 | 686,734 | 166 | 170,268 |
| 06/10/2024 | 4.05 | 4.01 | 4.03 | 2,417,649 | 552 | 600,103 |
| 29/09/2024 | 4.10 | 4.02 | 4.03 | 1,271,455 | 354 | 312,741 |
| 22/09/2024 | 4.10 | 4.01 | 4.03 | 226,395 | 101 | 55,800 |
| 15/09/2024 | 4.13 | 4.08 | 4.10 | 1,837,328 | 413 | 447,373 |
| 08/09/2024 | 4.12 | 4.07 | 4.08 | 196,889 | 69 | 48,161 |
| 01/09/2024 | 4.11 | 4.06 | 4.09 | 1,093,104 | 312 | 267,615 |
| 25/08/2024 | 4.09 | 4.04 | 4.07 | 1,195,436 | 307 | 293,965 |
| 18/08/2024 | 4.08 | 4.00 | 4.08 | 629,200 | 102 | 156,391 |
| 11/08/2024 | 4.04 | 3.96 | 4.03 | 522,951 | 169 | 130,931 |
| 04/08/2024 | 4.00 | 3.92 | 3.97 | 2,650,900 | 641 | 668,101 |
| 28/07/2024 | 4.01 | 3.96 | 3.96 | 947,247 | 318 | 237,670 |
| 21/07/2024 | 4.02 | 3.97 | 4.01 | 190,983 | 140 | 47,738 |
| 14/07/2024 | 4.02 | 3.99 | 4.00 | 317,445 | 173 | 79,285 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2018 | 3.50 | 3.25 | 3.26 | 2,408,818 | 962 | 707,858 |
| 01/04/2018 | 3.75 | 3.38 | 3.48 | 3,008,477 | 844 | 834,266 |
| 01/03/2018 | 3.75 | 3.67 | 3.70 | 1,582,240 | 507 | 426,563 |
| 01/02/2018 | 3.83 | 3.67 | 3.74 | 1,910,594 | 560 | 512,146 |
| 02/01/2018 | 3.79 | 3.65 | 3.76 | 1,605,635 | 604 | 431,717 |
| 03/12/2017 | 3.78 | 3.64 | 3.65 | 1,990,361 | 726 | 537,918 |
| 01/11/2017 | 3.76 | 3.47 | 3.68 | 2,701,598 | 1,240 | 751,337 |
| 01/10/2017 | 3.79 | 3.71 | 3.74 | 1,766,142 | 729 | 471,043 |
| 05/09/2017 | 3.81 | 3.70 | 3.72 | 1,651,052 | 686 | 438,988 |
| 01/08/2017 | 3.80 | 3.61 | 3.79 | 2,637,368 | 955 | 713,797 |
| 02/07/2017 | 3.87 | 3.66 | 3.73 | 2,299,697 | 930 | 611,314 |
| 01/06/2017 | 4.54 | 3.62 | 3.68 | 2,610,815 | 950 | 654,978 |
| 01/05/2017 | 4.50 | 4.07 | 4.50 | 1,825,714 | 781 | 423,860 |
| 02/04/2017 | 4.54 | 4.19 | 4.20 | 3,339,169 | 1,067 | 757,592 |
| 01/03/2017 | 4.37 | 4.19 | 4.31 | 3,155,383 | 983 | 738,358 |
| 01/02/2017 | 4.20 | 3.80 | 4.20 | 4,160,848 | 1,217 | 1,023,053 |
| 02/01/2017 | 3.88 | 3.79 | 3.84 | 1,077,383 | 422 | 281,322 |
| 01/12/2016 | 3.88 | 3.76 | 3.86 | 1,414,444 | 568 | 370,829 |
| 01/11/2016 | 3.90 | 3.71 | 3.90 | 1,479,996 | 626 | 393,101 |
| 03/10/2016 | 3.76 | 3.64 | 3.71 | 2,127,059 | 760 | 573,019 |