JORDAN ISLAMIC BANK Historical
Performance Indicators 27/08/2026
MarketFirst
High Price5.05
Last Closing5.03
No. of Transactions177
SectorBanks
Low Price5.02
Opening Price5.02
No. of Shares163,832
Div4.98
Change-0.01
Closing Price5.02
Average Price5.03
P/E12.87
Value Traded824,250
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/01/2026 | 5.02 | 4.96 | 5.00 | 761,325 | 174 | 152,761 |
| 28/01/2026 | 5.06 | 4.97 | 5.00 | 1,718,122 | 166 | 342,783 |
| 27/01/2026 | 5.07 | 4.99 | 5.02 | 876,940 | 164 | 174,762 |
| 26/01/2026 | 5.04 | 4.95 | 5.00 | 543,646 | 146 | 108,801 |
| 25/01/2026 | 5.07 | 5.00 | 5.07 | 1,063,234 | 200 | 211,790 |
| 22/01/2026 | 5.06 | 5.01 | 5.03 | 1,865,718 | 157 | 370,546 |
| 21/01/2026 | 5.06 | 5.03 | 5.04 | 991,648 | 142 | 196,621 |
| 20/01/2026 | 5.07 | 5.04 | 5.06 | 1,447,116 | 140 | 286,383 |
| 19/01/2026 | 5.08 | 5.05 | 5.05 | 1,743,276 | 147 | 344,161 |
| 18/01/2026 | 5.08 | 5.04 | 5.05 | 973,907 | 164 | 192,548 |
| 15/01/2026 | 5.09 | 5.02 | 5.09 | 850,967 | 178 | 168,263 |
| 14/01/2026 | 5.12 | 5.00 | 5.06 | 852,676 | 294 | 169,022 |
| 13/01/2026 | 5.14 | 4.87 | 4.96 | 988,061 | 289 | 199,084 |
| 12/01/2026 | 4.91 | 4.85 | 4.87 | 573,083 | 167 | 117,280 |
| 11/01/2026 | 4.90 | 4.70 | 4.84 | 1,018,376 | 210 | 209,931 |
| 08/01/2026 | 4.72 | 4.65 | 4.70 | 1,123,644 | 217 | 240,015 |
| 07/01/2026 | 4.66 | 4.58 | 4.65 | 789,676 | 143 | 171,172 |
| 06/01/2026 | 4.60 | 4.56 | 4.58 | 528,313 | 112 | 115,372 |
| 05/01/2026 | 4.58 | 4.53 | 4.56 | 429,984 | 97 | 94,146 |
| 04/01/2026 | 4.60 | 4.56 | 4.57 | 1,363,182 | 116 | 297,660 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 24/09/2023 | 4.10 | 4.06 | 4.08 | 550,282 | 99 | 135,419 |
| 17/09/2023 | 4.08 | 4.04 | 4.07 | 145,983 | 76 | 35,993 |
| 10/09/2023 | 4.05 | 4.02 | 4.05 | 180,073 | 88 | 44,673 |
| 03/09/2023 | 4.04 | 4.01 | 4.03 | 71,427 | 46 | 17,758 |
| 27/08/2023 | 4.05 | 3.99 | 4.01 | 544,136 | 143 | 135,573 |
| 20/08/2023 | 4.02 | 3.98 | 4.01 | 492,952 | 175 | 123,451 |
| 13/08/2023 | 4.04 | 3.98 | 3.98 | 236,774 | 102 | 58,958 |
| 06/08/2023 | 4.04 | 4.00 | 4.04 | 135,177 | 79 | 33,687 |
| 30/07/2023 | 4.05 | 3.99 | 4.00 | 1,282,988 | 290 | 319,502 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2013 | 3.05 | 2.80 | 2.99 | 1,520,921 | 751 | 513,446 |
| 01/04/2013 | 3.15 | 2.76 | 2.77 | 2,641,467 | 1,268 | 867,772 |
| 03/03/2013 | 3.09 | 2.98 | 3.00 | 2,624,695 | 952 | 867,925 |