JORDAN ISLAMIC BANK Historical
Performance Indicators 14/05/2026
MarketFirst
High Price4.73
Last Closing4.68
No. of Transactions214
SectorBanks
Low Price4.66
Opening Price4.66
No. of Shares203,034
Div5.32
Change0.02
Closing Price4.70
Average Price4.70
P/E12.92
Value Traded953,368
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/08/2025 | 4.26 | 4.22 | 4.22 | 556,609 | 122 | 131,313 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/11/2022 | 3.87 | 3.80 | 3.83 | 304,899 | 127 | 79,703 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |