البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 13/05/2026
السوق الأول
أعلى سعر 4.71
سعر الإغلاق السابق 4.65
عدد العقود المنفذة 227
القطاعالبنوك
ادنى سعر 4.65
سعر الإفتتاح 4.65
عدد الأسهم 213,651
Div5.34
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 4.68
معدل السعر 4.69
P/E12.86
حجم التداول 1,001,310
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/08/2025 | 4.26 | 4.22 | 4.22 | 467,499 | 103 | 110,456 |
| 24/08/2025 | 4.26 | 4.22 | 4.22 | 649,828 | 111 | 152,955 |
| 21/08/2025 | 4.26 | 4.22 | 4.25 | 547,514 | 89 | 128,975 |
| 20/08/2025 | 4.28 | 4.22 | 4.22 | 892,828 | 133 | 209,830 |
| 19/08/2025 | 4.26 | 4.22 | 4.22 | 923,653 | 171 | 217,041 |
| 18/08/2025 | 4.28 | 4.24 | 4.26 | 646,527 | 149 | 151,733 |
| 17/08/2025 | 4.26 | 4.24 | 4.24 | 933,238 | 157 | 219,557 |
| 14/08/2025 | 4.27 | 4.25 | 4.25 | 651,217 | 149 | 152,997 |
| 13/08/2025 | 4.27 | 4.24 | 4.25 | 1,156,718 | 206 | 271,756 |
| 12/08/2025 | 4.27 | 4.23 | 4.25 | 1,046,728 | 160 | 246,368 |
| 11/08/2025 | 4.26 | 4.22 | 4.23 | 894,602 | 179 | 211,184 |
| 10/08/2025 | 4.26 | 4.20 | 4.20 | 639,888 | 149 | 151,201 |
| 07/08/2025 | 4.23 | 4.18 | 4.20 | 590,318 | 146 | 139,980 |
| 06/08/2025 | 4.26 | 4.21 | 4.21 | 1,621,820 | 202 | 382,558 |
| 05/08/2025 | 4.26 | 4.24 | 4.24 | 875,463 | 154 | 205,899 |
| 04/08/2025 | 4.26 | 4.24 | 4.25 | 885,877 | 159 | 208,478 |
| 03/08/2025 | 4.27 | 4.24 | 4.25 | 858,833 | 162 | 201,986 |
| 31/07/2025 | 4.25 | 4.18 | 4.25 | 872,587 | 173 | 206,390 |
| 30/07/2025 | 4.27 | 4.20 | 4.20 | 1,134,694 | 182 | 268,432 |
| 29/07/2025 | 4.23 | 4.19 | 4.19 | 662,979 | 116 | 157,603 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/11/2022 | 3.87 | 3.82 | 3.85 | 309,446 | 142 | 80,826 |
| 06/11/2022 | 3.88 | 3.81 | 3.83 | 216,532 | 112 | 56,383 |
| 30/10/2022 | 3.90 | 3.80 | 3.83 | 290,598 | 131 | 75,098 |
| 23/10/2022 | 3.93 | 3.87 | 3.89 | 331,037 | 156 | 85,018 |
| 16/10/2022 | 3.92 | 3.84 | 3.88 | 705,678 | 276 | 181,593 |
| 09/10/2022 | 3.87 | 3.79 | 3.87 | 407,721 | 163 | 106,339 |
| 02/10/2022 | 3.80 | 3.78 | 3.79 | 207,659 | 91 | 54,834 |
| 25/09/2022 | 3.81 | 3.77 | 3.78 | 1,219,984 | 315 | 321,141 |
| 18/09/2022 | 3.80 | 3.76 | 3.80 | 422,627 | 181 | 111,666 |
| 11/09/2022 | 3.79 | 3.74 | 3.79 | 253,621 | 125 | 67,371 |
| 04/09/2022 | 3.78 | 3.73 | 3.74 | 308,913 | 142 | 82,479 |
| 28/08/2022 | 3.77 | 3.73 | 3.73 | 261,848 | 106 | 69,973 |
| 21/08/2022 | 3.78 | 3.70 | 3.75 | 395,540 | 170 | 105,577 |
| 14/08/2022 | 3.73 | 3.69 | 3.70 | 472,226 | 206 | 127,459 |
| 07/08/2022 | 3.74 | 3.69 | 3.70 | 1,072,629 | 362 | 289,274 |
| 31/07/2022 | 3.75 | 3.69 | 3.70 | 1,676,257 | 502 | 449,528 |
| 24/07/2022 | 3.83 | 3.73 | 3.74 | 524,181 | 236 | 138,599 |
| 17/07/2022 | 3.83 | 3.70 | 3.78 | 780,337 | 309 | 207,295 |
| 13/07/2022 | 3.74 | 3.68 | 3.69 | 218,773 | 92 | 59,250 |
| 03/07/2022 | 3.76 | 3.62 | 3.71 | 1,019,009 | 398 | 275,550 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2011 | 3.04 | 2.86 | 2.94 | 743,180 | 457 | 253,325 |
| 01/02/2011 | 3.15 | 2.94 | 2.96 | 657,214 | 457 | 215,206 |
| 02/01/2011 | 3.37 | 2.94 | 3.03 | 1,398,060 | 888 | 436,642 |
| 01/12/2010 | 3.05 | 2.89 | 3.00 | 770,143 | 332 | 261,135 |
| 01/11/2010 | 2.95 | 2.88 | 2.88 | 336,548 | 214 | 114,909 |
| 03/10/2010 | 2.99 | 2.84 | 2.90 | 764,484 | 502 | 263,214 |
| 01/09/2010 | 3.05 | 2.85 | 2.86 | 397,626 | 432 | 135,820 |
| 01/08/2010 | 3.05 | 2.78 | 2.86 | 690,131 | 459 | 239,358 |
| 01/07/2010 | 3.04 | 2.84 | 3.03 | 442,815 | 366 | 150,795 |
| 01/06/2010 | 3.00 | 2.84 | 2.86 | 902,888 | 614 | 310,340 |
| 02/05/2010 | 3.08 | 2.92 | 2.96 | 1,601,648 | 580 | 531,263 |
| 01/04/2010 | 3.21 | 3.05 | 3.08 | 1,098,158 | 637 | 347,338 |
| 01/03/2010 | 3.20 | 3.05 | 3.06 | 1,215,698 | 778 | 390,478 |
| 01/02/2010 | 3.30 | 3.14 | 3.19 | 764,416 | 466 | 238,139 |
| 03/01/2010 | 3.42 | 3.20 | 3.31 | 825,742 | 554 | 248,943 |
| 01/12/2009 | 3.27 | 3.12 | 3.17 | 1,260,956 | 770 | 391,521 |
| 01/11/2009 | 3.34 | 3.26 | 3.26 | 789,851 | 566 | 239,704 |
| 01/10/2009 | 3.42 | 3.28 | 3.32 | 10,561,159 | 1,244 | 3,167,575 |
| 01/09/2009 | 4.09 | 3.25 | 3.34 | 2,933,922 | 1,570 | 795,649 |
| 02/08/2009 | 4.08 | 3.80 | 3.91 | 1,624,919 | 795 | 412,061 |