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 |
|---|---|---|---|---|---|---|
| 06/04/2026 | 4.76 | 4.73 | 4.74 | 690,826 | 148 | 145,588 |
| 05/04/2026 | 4.76 | 4.71 | 4.75 | 770,721 | 181 | 162,919 |
| 02/04/2026 | 4.80 | 4.74 | 4.75 | 1,149,615 | 217 | 241,474 |
| 01/04/2026 | 4.79 | 4.74 | 4.75 | 1,834,515 | 210 | 385,776 |
| 31/03/2026 | 4.80 | 4.75 | 4.75 | 908,337 | 198 | 189,711 |
| 30/03/2026 | 4.85 | 4.78 | 4.79 | 780,021 | 199 | 162,216 |
| 29/03/2026 | 4.82 | 4.78 | 4.81 | 564,638 | 145 | 117,590 |
| 26/03/2026 | 4.85 | 4.80 | 4.80 | 815,689 | 139 | 168,765 |
| 25/03/2026 | 4.90 | 4.83 | 4.84 | 798,976 | 130 | 164,582 |
| 24/03/2026 | 4.90 | 4.85 | 4.86 | 1,001,847 | 139 | 205,662 |
| 19/03/2026 | 4.90 | 4.83 | 4.88 | 315,683 | 83 | 64,843 |
| 18/03/2026 | 4.88 | 4.85 | 4.87 | 626,711 | 121 | 128,939 |
| 17/03/2026 | 4.89 | 4.85 | 4.85 | 835,534 | 155 | 171,650 |
| 16/03/2026 | 4.86 | 4.80 | 4.86 | 984,698 | 167 | 204,098 |
| 15/03/2026 | 4.87 | 4.80 | 4.84 | 1,178,118 | 142 | 243,919 |
| 12/03/2026 | 4.85 | 4.79 | 4.82 | 485,826 | 113 | 100,711 |
| 11/03/2026 | 4.87 | 4.75 | 4.85 | 754,331 | 161 | 157,694 |
| 10/03/2026 | 4.78 | 4.74 | 4.78 | 1,073,669 | 148 | 225,852 |
| 09/03/2026 | 4.75 | 4.71 | 4.75 | 857,987 | 160 | 181,900 |
| 08/03/2026 | 4.73 | 4.68 | 4.71 | 887,341 | 176 | 188,769 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/02/2024 | 4.20 | 4.08 | 4.09 | 356,177 | 157 | 86,759 |
| 04/02/2024 | 4.28 | 4.15 | 4.25 | 239,313 | 129 | 57,071 |
| 28/01/2024 | 4.21 | 4.12 | 4.21 | 175,448 | 117 | 42,180 |
| 21/01/2024 | 4.16 | 4.10 | 4.13 | 161,488 | 83 | 39,196 |
| 14/01/2024 | 4.16 | 4.11 | 4.13 | 149,582 | 95 | 36,190 |
| 07/01/2024 | 4.15 | 4.12 | 4.14 | 222,735 | 65 | 54,022 |
| 31/12/2023 | 4.13 | 4.07 | 4.12 | 127,249 | 83 | 31,047 |
| 24/12/2023 | 4.10 | 4.06 | 4.10 | 265,298 | 99 | 64,940 |
| 17/12/2023 | 4.13 | 4.09 | 4.09 | 341,226 | 144 | 83,058 |
| 10/12/2023 | 4.15 | 4.10 | 4.11 | 317,134 | 103 | 76,894 |
| 03/12/2023 | 4.17 | 4.11 | 4.11 | 245,080 | 133 | 59,322 |
| 26/11/2023 | 4.19 | 4.10 | 4.15 | 907,516 | 220 | 219,221 |
| 19/11/2023 | 4.10 | 4.07 | 4.09 | 246,792 | 99 | 60,318 |
| 12/11/2023 | 4.09 | 4.05 | 4.08 | 221,578 | 86 | 54,437 |
| 05/11/2023 | 4.09 | 4.06 | 4.08 | 125,256 | 56 | 30,732 |
| 29/10/2023 | 4.10 | 4.05 | 4.08 | 180,434 | 81 | 44,480 |
| 22/10/2023 | 4.17 | 4.10 | 4.10 | 258,626 | 117 | 62,867 |
| 15/10/2023 | 4.23 | 4.10 | 4.12 | 190,417 | 114 | 45,812 |
| 08/10/2023 | 4.15 | 4.10 | 4.13 | 109,444 | 86 | 26,541 |
| 01/10/2023 | 4.14 | 4.09 | 4.10 | 162,043 | 87 | 39,507 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2015 | 3.71 | 3.50 | 3.69 | 2,211,629 | 970 | 615,221 |
| 01/12/2014 | 3.71 | 3.60 | 3.68 | 4,610,055 | 879 | 1,251,591 |
| 02/11/2014 | 3.70 | 3.54 | 3.69 | 2,734,359 | 904 | 752,825 |
| 01/10/2014 | 3.70 | 3.56 | 3.58 | 1,914,562 | 1,087 | 528,531 |
| 01/09/2014 | 3.79 | 3.66 | 3.71 | 2,717,539 | 1,301 | 733,310 |
| 03/08/2014 | 3.92 | 3.41 | 3.80 | 4,695,567 | 2,051 | 1,274,837 |
| 01/07/2014 | 3.50 | 3.26 | 3.46 | 1,749,941 | 1,011 | 515,516 |
| 01/06/2014 | 4.40 | 3.26 | 3.26 | 4,841,648 | 2,266 | 1,321,690 |
| 04/05/2014 | 4.14 | 3.99 | 4.13 | 1,235,154 | 672 | 302,291 |
| 01/04/2014 | 4.50 | 3.99 | 4.05 | 6,215,932 | 2,134 | 1,462,967 |
| 02/03/2014 | 4.03 | 3.84 | 3.98 | 3,497,628 | 1,360 | 888,953 |
| 02/02/2014 | 3.98 | 3.67 | 3.90 | 5,386,433 | 1,617 | 1,388,226 |
| 02/01/2014 | 4.01 | 3.42 | 3.88 | 9,510,910 | 3,186 | 2,488,123 |
| 01/12/2013 | 3.45 | 3.32 | 3.42 | 2,327,890 | 798 | 690,670 |
| 03/11/2013 | 3.50 | 3.29 | 3.40 | 1,533,503 | 730 | 449,411 |
| 01/10/2013 | 3.49 | 3.06 | 3.32 | 2,625,753 | 1,179 | 797,097 |
| 01/09/2013 | 3.11 | 2.92 | 3.06 | 1,471,101 | 758 | 483,067 |
| 01/08/2013 | 3.12 | 2.92 | 2.98 | 2,063,811 | 886 | 685,220 |
| 01/07/2013 | 3.10 | 2.90 | 3.04 | 1,277,746 | 568 | 432,849 |
| 02/06/2013 | 3.00 | 2.90 | 2.97 | 1,527,722 | 527 | 516,706 |