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 |
|---|---|---|---|---|---|---|
| 23/11/2023 | 4.10 | 4.09 | 4.09 | 112,881 | 30 | 27,549 |
| 22/11/2023 | 4.10 | 4.09 | 4.09 | 41,625 | 22 | 10,177 |
| 21/11/2023 | 4.10 | 4.08 | 4.09 | 29,079 | 12 | 7,110 |
| 20/11/2023 | 4.09 | 4.07 | 4.09 | 30,986 | 26 | 7,584 |
| 19/11/2023 | 4.08 | 4.07 | 4.08 | 32,221 | 9 | 7,898 |
| 16/11/2023 | 4.09 | 4.08 | 4.08 | 20,503 | 17 | 5,020 |
| 15/11/2023 | 4.08 | 4.07 | 4.07 | 65,943 | 28 | 16,178 |
| 14/11/2023 | 4.08 | 4.07 | 4.07 | 28,472 | 13 | 6,994 |
| 13/11/2023 | 4.08 | 4.05 | 4.07 | 85,633 | 16 | 21,090 |
| 12/11/2023 | 4.09 | 4.06 | 4.08 | 21,026 | 12 | 5,155 |
| 09/11/2023 | 4.08 | 4.07 | 4.08 | 73,986 | 24 | 18,146 |
| 08/11/2023 | 4.07 | 4.06 | 4.06 | 1,219 | 4 | 300 |
| 07/11/2023 | 4.07 | 4.06 | 4.06 | 17,016 | 9 | 4,190 |
| 06/11/2023 | 4.09 | 4.08 | 4.08 | 8,649 | 5 | 2,117 |
| 05/11/2023 | 4.08 | 4.07 | 4.07 | 24,386 | 14 | 5,979 |
| 02/11/2023 | 4.08 | 4.06 | 4.08 | 9,378 | 11 | 2,301 |
| 01/11/2023 | 4.08 | 4.06 | 4.06 | 814 | 2 | 200 |
| 31/10/2023 | 4.07 | 4.05 | 4.05 | 45,021 | 18 | 11,113 |
| 30/10/2023 | 4.09 | 4.05 | 4.09 | 101,608 | 28 | 25,059 |
| 29/10/2023 | 4.10 | 4.05 | 4.05 | 23,613 | 22 | 5,807 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/05/2022 | 3.66 | 3.53 | 3.56 | 563,570 | 276 | 156,974 |
| 08/05/2022 | 3.69 | 3.50 | 3.51 | 1,379,515 | 615 | 387,343 |
| 24/04/2022 | 3.99 | 3.65 | 3.70 | 1,471,757 | 473 | 380,598 |
| 17/04/2022 | 4.00 | 3.92 | 3.97 | 2,354,297 | 672 | 592,976 |
| 10/04/2022 | 3.93 | 3.74 | 3.93 | 1,205,615 | 411 | 316,874 |
| 03/04/2022 | 3.78 | 3.72 | 3.75 | 212,969 | 133 | 56,715 |
| 27/03/2022 | 3.80 | 3.75 | 3.77 | 404,674 | 127 | 107,145 |
| 20/03/2022 | 3.80 | 3.75 | 3.79 | 381,480 | 169 | 100,853 |
| 13/03/2022 | 3.76 | 3.68 | 3.76 | 616,065 | 187 | 165,900 |
| 06/03/2022 | 3.71 | 3.66 | 3.69 | 276,040 | 137 | 74,790 |
| 27/02/2022 | 3.70 | 3.65 | 3.68 | 243,208 | 110 | 66,280 |
| 20/02/2022 | 3.72 | 3.67 | 3.69 | 420,042 | 187 | 113,977 |
| 13/02/2022 | 3.72 | 3.64 | 3.69 | 434,523 | 225 | 118,587 |
| 06/02/2022 | 3.77 | 3.61 | 3.65 | 1,396,825 | 540 | 379,217 |
| 30/01/2022 | 3.80 | 3.61 | 3.77 | 1,486,717 | 453 | 401,723 |
| 23/01/2022 | 3.70 | 3.64 | 3.69 | 496,577 | 174 | 135,796 |
| 16/01/2022 | 3.70 | 3.64 | 3.66 | 897,171 | 186 | 244,799 |
| 09/01/2022 | 3.73 | 3.66 | 3.68 | 802,830 | 286 | 217,396 |
| 02/01/2022 | 3.72 | 3.47 | 3.69 | 744,368 | 353 | 206,451 |
| 26/12/2021 | 3.55 | 3.42 | 3.48 | 612,223 | 288 | 175,228 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2015 | 3.50 | 3.16 | 3.26 | 2,784,331 | 1,288 | 841,473 |
| 01/09/2015 | 3.59 | 3.41 | 3.42 | 2,696,962 | 799 | 770,507 |
| 02/08/2015 | 3.74 | 3.50 | 3.52 | 3,646,461 | 1,247 | 1,005,587 |
| 01/07/2015 | 3.55 | 3.32 | 3.51 | 1,120,889 | 618 | 325,975 |
| 01/06/2015 | 3.51 | 3.31 | 3.33 | 1,323,379 | 650 | 388,222 |
| 03/05/2015 | 3.64 | 3.41 | 3.48 | 1,529,814 | 626 | 434,866 |
| 01/04/2015 | 3.64 | 3.37 | 3.44 | 1,982,462 | 746 | 563,516 |
| 01/03/2015 | 3.58 | 3.42 | 3.49 | 1,442,158 | 715 | 413,238 |
| 01/02/2015 | 3.83 | 3.50 | 3.54 | 2,501,894 | 1,114 | 685,610 |
| 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 |