JORDAN ISLAMIC BANK Historical
Performance Indicators 24/09/2026
MarketFirst
High Price5.10
Last Closing5.08
No. of Transactions218
SectorBanks
Low Price5.07
Opening Price5.08
No. of Shares367,198
Div4.91
Change0.01
Closing Price5.09
Average Price5.10
P/E13.05
Value Traded1,871,676
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 |
|---|---|---|---|---|---|---|
| 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 |
| 23/07/2023 | 4.00 | 3.98 | 3.99 | 329,536 | 123 | 82,493 |
| 16/07/2023 | 4.00 | 3.96 | 3.99 | 258,880 | 115 | 64,994 |
| 09/07/2023 | 4.00 | 3.96 | 3.98 | 676,769 | 203 | 169,967 |
| 02/07/2023 | 3.99 | 3.94 | 3.99 | 486,712 | 160 | 122,807 |
| 25/06/2023 | 3.94 | 3.93 | 3.94 | 4,476 | 10 | 1,136 |
| 18/06/2023 | 3.99 | 3.90 | 3.90 | 234,401 | 154 | 59,541 |
| 11/06/2023 | 3.98 | 3.92 | 3.94 | 418,010 | 141 | 106,177 |
| 04/06/2023 | 3.99 | 3.92 | 3.94 | 498,507 | 165 | 126,175 |
| 28/05/2023 | 3.97 | 3.91 | 3.95 | 491,382 | 156 | 124,469 |
| 21/05/2023 | 3.97 | 3.92 | 3.95 | 665,456 | 154 | 168,902 |
| 14/05/2023 | 4.01 | 3.92 | 3.98 | 392,000 | 141 | 98,812 |
| 07/05/2023 | 3.95 | 3.81 | 3.95 | 517,479 | 236 | 132,876 |
| 01/05/2023 | 3.84 | 3.80 | 3.83 | 491,357 | 230 | 128,877 |
| 25/04/2023 | 4.08 | 4.05 | 4.08 | 373,994 | 149 | 91,960 |
| 16/04/2023 | 4.10 | 4.03 | 4.05 | 376,804 | 120 | 92,669 |
| 09/04/2023 | 4.10 | 4.07 | 4.10 | 266,576 | 119 | 65,286 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2013 | 3.09 | 2.98 | 3.00 | 2,624,695 | 952 | 867,925 |
| 03/02/2013 | 3.20 | 3.00 | 3.02 | 2,245,890 | 1,228 | 733,897 |
| 02/01/2013 | 3.26 | 2.81 | 3.18 | 2,506,224 | 1,126 | 799,442 |
| 02/12/2012 | 2.83 | 2.78 | 2.81 | 1,299,194 | 603 | 464,038 |
| 01/11/2012 | 2.82 | 2.72 | 2.79 | 1,845,066 | 1,034 | 664,076 |
| 01/10/2012 | 2.73 | 2.64 | 2.72 | 1,009,726 | 679 | 375,908 |
| 02/09/2012 | 2.74 | 2.65 | 2.67 | 1,718,197 | 882 | 639,541 |
| 01/08/2012 | 2.84 | 2.50 | 2.72 | 2,373,875 | 1,509 | 887,545 |
| 01/07/2012 | 2.59 | 2.39 | 2.51 | 1,184,352 | 1,056 | 477,066 |
| 03/06/2012 | 3.18 | 2.40 | 2.40 | 2,716,392 | 1,345 | 934,576 |
| 01/05/2012 | 3.18 | 3.05 | 3.06 | 1,222,239 | 712 | 392,145 |
| 01/04/2012 | 3.41 | 3.02 | 3.18 | 6,594,122 | 2,747 | 2,051,328 |
| 01/03/2012 | 3.07 | 3.00 | 3.01 | 3,159,471 | 1,381 | 1,044,793 |
| 01/02/2012 | 3.11 | 2.72 | 3.02 | 4,954,577 | 1,801 | 1,653,398 |
| 02/01/2012 | 2.80 | 2.74 | 2.76 | 861,132 | 419 | 311,410 |
| 01/12/2011 | 2.83 | 2.75 | 2.75 | 274,931 | 266 | 98,614 |
| 01/11/2011 | 2.86 | 2.76 | 2.77 | 440,910 | 307 | 156,994 |
| 02/10/2011 | 2.85 | 2.65 | 2.80 | 458,231 | 301 | 166,567 |
| 04/09/2011 | 2.79 | 2.59 | 2.74 | 498,706 | 400 | 186,082 |
| 01/08/2011 | 2.72 | 2.58 | 2.60 | 721,491 | 484 | 274,913 |