JORDAN ISLAMIC BANK Historical
Performance Indicators 18/04/2024
MarketFirst
High Price4.06
Last Closing4.04
No. of Transactions48
SectorBanks
Low Price4.03
Opening Price4.04
No. of Shares23,104
Div5.43
Change0.01
Closing Price4.05
Average Price4.04
P/E13
Value Traded93,346
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/07/2023 | 3.96 | 3.94 | 3.95 | 200,308 | 45 | 50,707 |
| 03/07/2023 | 3.97 | 3.95 | 3.96 | 71,852 | 27 | 18,129 |
| 02/07/2023 | 3.97 | 3.94 | 3.97 | 12,853 | 15 | 3,238 |
| 26/06/2023 | 3.94 | 3.93 | 3.94 | 2,600 | 6 | 660 |
| 25/06/2023 | 3.94 | 3.94 | 3.94 | 1,875 | 4 | 476 |
| 22/06/2023 | 3.95 | 3.90 | 3.90 | 51,753 | 39 | 13,192 |
| 21/06/2023 | 3.95 | 3.91 | 3.94 | 28,152 | 35 | 7,174 |
| 20/06/2023 | 3.96 | 3.93 | 3.95 | 4,927 | 10 | 1,249 |
| 19/06/2023 | 3.98 | 3.93 | 3.98 | 22,440 | 22 | 5,653 |
| 18/06/2023 | 3.99 | 3.92 | 3.99 | 127,129 | 48 | 32,273 |
| 15/06/2023 | 3.94 | 3.92 | 3.94 | 85,779 | 40 | 21,831 |
| 14/06/2023 | 3.94 | 3.93 | 3.94 | 205,082 | 46 | 52,069 |
| 13/06/2023 | 3.95 | 3.94 | 3.94 | 41,994 | 8 | 10,658 |
| 12/06/2023 | 3.95 | 3.93 | 3.95 | 37,191 | 23 | 9,446 |
| 11/06/2023 | 3.98 | 3.93 | 3.95 | 47,965 | 24 | 12,173 |
| 08/06/2023 | 3.95 | 3.92 | 3.94 | 152,097 | 46 | 38,663 |
| 07/06/2023 | 3.97 | 3.93 | 3.93 | 83,904 | 42 | 21,273 |
| 06/06/2023 | 3.98 | 3.97 | 3.98 | 45,354 | 15 | 11,398 |
| 05/06/2023 | 3.99 | 3.95 | 3.99 | 163,680 | 35 | 41,317 |
| 04/06/2023 | 3.97 | 3.93 | 3.97 | 53,473 | 27 | 13,524 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2020 | 2.66 | 2.60 | 2.61 | 164,741 | 155 | 62,734 |
| 31/05/2020 | 2.78 | 2.49 | 2.60 | 595,528 | 376 | 228,016 |
| 26/05/2020 | 2.44 | 2.31 | 2.44 | 275,477 | 65 | 113,329 |
| 17/05/2020 | 2.36 | 2.21 | 2.29 | 240,308 | 163 | 106,267 |
| 10/05/2020 | 2.54 | 2.36 | 2.36 | 205,438 | 141 | 86,111 |
| 15/03/2020 | 2.70 | 2.50 | 2.60 | 256,580 | 110 | 99,931 |
| 08/03/2020 | 2.92 | 2.66 | 2.74 | 318,536 | 184 | 112,985 |
| 01/03/2020 | 2.98 | 2.91 | 2.93 | 408,600 | 182 | 139,375 |
| 23/02/2020 | 2.95 | 2.90 | 2.95 | 392,640 | 197 | 133,888 |
| 16/02/2020 | 3.00 | 2.93 | 2.93 | 294,080 | 95 | 99,439 |
| 09/02/2020 | 3.10 | 2.94 | 2.97 | 386,750 | 216 | 129,382 |
| 02/02/2020 | 3.08 | 3.01 | 3.06 | 533,539 | 202 | 175,262 |
| 26/01/2020 | 3.03 | 2.97 | 3.02 | 248,584 | 114 | 83,275 |
| 19/01/2020 | 3.06 | 2.99 | 2.99 | 480,131 | 216 | 158,477 |
| 12/01/2020 | 3.08 | 2.83 | 3.03 | 1,036,741 | 400 | 349,756 |
| 05/01/2020 | 2.89 | 2.76 | 2.85 | 618,484 | 301 | 219,972 |
| 29/12/2019 | 2.88 | 2.78 | 2.81 | 166,820 | 140 | 59,196 |
| 22/12/2019 | 2.88 | 2.74 | 2.88 | 419,545 | 260 | 149,744 |
| 15/12/2019 | 2.77 | 2.70 | 2.75 | 349,606 | 171 | 127,696 |
| 08/12/2019 | 2.73 | 2.70 | 2.70 | 380,285 | 146 | 140,125 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2007 | 4.84 | 4.01 | 4.56 | 7,966,778 | 1,556 | 1,749,485 |
| 01/05/2007 | 4.05 | 3.90 | 4.01 | 1,794,151 | 391 | 452,025 |
| 01/04/2007 | 4.38 | 3.97 | 3.97 | 626,174 | 341 | 151,153 |
| 01/03/2007 | 4.52 | 4.03 | 4.50 | 9,930,708 | 1,369 | 2,340,679 |
| 01/02/2007 | 4.34 | 4.00 | 4.13 | 2,845,125 | 775 | 682,226 |
| 07/01/2007 | 4.37 | 3.66 | 4.37 | 4,149,145 | 1,076 | 1,016,228 |
| 03/12/2006 | 4.05 | 3.33 | 4.02 | 4,268,784 | 1,128 | 1,148,420 |
| 01/11/2006 | 4.09 | 3.40 | 3.45 | 4,657,994 | 1,091 | 1,185,251 |
| 01/10/2006 | 4.30 | 3.92 | 3.98 | 2,204,760 | 390 | 552,521 |
| 03/09/2006 | 4.35 | 3.75 | 4.35 | 3,426,898 | 742 | 832,942 |
| 01/08/2006 | 3.90 | 3.55 | 3.85 | 2,272,818 | 837 | 615,022 |
| 02/07/2006 | 3.75 | 3.10 | 3.61 | 3,891,967 | 1,022 | 1,098,550 |
| 01/06/2006 | 4.45 | 3.10 | 3.41 | 4,313,177 | 925 | 1,094,762 |
| 01/05/2006 | 4.60 | 4.25 | 4.38 | 5,229,715 | 1,288 | 1,184,549 |
| 02/04/2006 | 4.51 | 4.00 | 4.33 | 4,240,958 | 1,109 | 993,777 |
| 01/03/2006 | 4.19 | 3.53 | 4.00 | 9,902,067 | 2,158 | 2,535,974 |
| 01/02/2006 | 5.70 | 3.90 | 4.10 | 13,904,391 | 3,208 | 2,830,705 |
| 02/01/2006 | 5.95 | 5.45 | 5.53 | 12,998,950 | 2,572 | 2,276,924 |