البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 18/03/2024
السوق الأول
أعلى سعر 4.11
سعر الإغلاق السابق 4.14
عدد العقود المنفذة 17
القطاعالبنوك
ادنى سعر 4.09
سعر الإفتتاح 4.11
عدد الأسهم 5,171
Div5.37
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 4.10
معدل السعر 4.09
P/E13.16
حجم التداول 21,164
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2024 | 4.13 | 4.10 | 4.10 | 61,601 | 18 | 15,005 |
21/01/2024 | 4.13 | 4.11 | 4.12 | 15,693 | 14 | 3,813 |
18/01/2024 | 4.13 | 4.12 | 4.13 | 24,786 | 20 | 6,013 |
17/01/2024 | 4.14 | 4.12 | 4.12 | 23,737 | 18 | 5,751 |
16/01/2024 | 4.13 | 4.11 | 4.11 | 22,186 | 17 | 5,387 |
15/01/2024 | 4.14 | 4.11 | 4.11 | 21,668 | 22 | 5,254 |
14/01/2024 | 4.16 | 4.12 | 4.16 | 57,205 | 18 | 13,785 |
11/01/2024 | 4.15 | 4.13 | 4.14 | 6,598 | 7 | 1,596 |
10/01/2024 | 4.15 | 4.13 | 4.13 | 2,931 | 10 | 708 |
09/01/2024 | 4.15 | 4.12 | 4.15 | 179,392 | 9 | 43,531 |
08/01/2024 | 4.14 | 4.12 | 4.13 | 11,192 | 21 | 2,708 |
07/01/2024 | 4.14 | 4.12 | 4.12 | 22,622 | 18 | 5,479 |
04/01/2024 | 4.13 | 4.11 | 4.12 | 49,269 | 29 | 11,971 |
03/01/2024 | 4.12 | 4.09 | 4.10 | 35,770 | 26 | 8,717 |
02/01/2024 | 4.08 | 4.07 | 4.07 | 22,092 | 14 | 5,424 |
31/12/2023 | 4.09 | 4.07 | 4.08 | 20,118 | 14 | 4,935 |
28/12/2023 | 4.10 | 4.08 | 4.10 | 37,259 | 19 | 9,098 |
27/12/2023 | 4.09 | 4.06 | 4.07 | 31,096 | 20 | 7,627 |
26/12/2023 | 4.09 | 4.06 | 4.06 | 55,471 | 21 | 13,635 |
24/12/2023 | 4.10 | 4.07 | 4.07 | 141,473 | 39 | 34,580 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
02/04/2023 | 4.10 | 4.05 | 4.08 | 145,476 | 78 | 35,611 |
26/03/2023 | 4.09 | 4.03 | 4.08 | 100,167 | 81 | 24,665 |
19/03/2023 | 4.09 | 4.05 | 4.05 | 281,384 | 100 | 69,230 |
12/03/2023 | 4.10 | 4.03 | 4.09 | 485,021 | 130 | 118,971 |
05/03/2023 | 4.09 | 4.03 | 4.07 | 267,245 | 125 | 65,801 |
26/02/2023 | 4.10 | 4.07 | 4.09 | 233,885 | 103 | 57,130 |
19/02/2023 | 4.12 | 4.02 | 4.12 | 353,939 | 155 | 86,811 |
12/02/2023 | 4.07 | 4.02 | 4.03 | 622,245 | 205 | 153,614 |
05/02/2023 | 4.08 | 4.02 | 4.05 | 446,296 | 201 | 110,413 |
29/01/2023 | 4.11 | 4.01 | 4.08 | 570,900 | 223 | 140,796 |
22/01/2023 | 4.13 | 4.05 | 4.12 | 507,640 | 164 | 124,195 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2020 | 2.86 | 2.74 | 2.83 | 972,130 | 383 | 348,573 |
01/09/2020 | 2.84 | 2.75 | 2.78 | 1,401,063 | 418 | 504,208 |
04/08/2020 | 2.85 | 2.69 | 2.84 | 1,500,884 | 594 | 542,984 |
01/07/2020 | 2.73 | 2.53 | 2.73 | 8,648,708 | 1,677 | 3,338,852 |
01/06/2020 | 2.78 | 2.56 | 2.59 | 2,183,597 | 1,059 | 831,143 |
10/05/2020 | 2.56 | 2.21 | 2.56 | 972,440 | 507 | 405,084 |
01/03/2020 | 2.98 | 2.50 | 2.60 | 983,717 | 476 | 352,291 |
02/02/2020 | 3.10 | 2.90 | 2.95 | 1,607,011 | 710 | 537,971 |
02/01/2020 | 3.08 | 2.76 | 3.02 | 2,424,275 | 1,064 | 825,742 |
01/12/2019 | 2.88 | 2.70 | 2.80 | 1,549,998 | 816 | 563,133 |
03/11/2019 | 2.77 | 2.69 | 2.72 | 752,923 | 488 | 276,233 |
01/10/2019 | 2.74 | 2.66 | 2.73 | 1,328,525 | 757 | 491,984 |
01/09/2019 | 2.85 | 2.72 | 2.73 | 1,300,796 | 754 | 468,660 |
01/08/2019 | 2.90 | 2.80 | 2.81 | 6,006,038 | 779 | 2,132,916 |
01/07/2019 | 3.00 | 2.84 | 2.90 | 1,866,866 | 939 | 643,780 |
02/06/2019 | 3.24 | 2.84 | 2.99 | 1,437,204 | 589 | 461,598 |
01/05/2019 | 3.08 | 2.95 | 3.05 | 834,167 | 486 | 276,809 |
01/04/2019 | 3.23 | 2.96 | 3.02 | 2,388,368 | 886 | 754,577 |
03/03/2019 | 3.27 | 3.15 | 3.22 | 1,559,986 | 679 | 483,946 |
03/02/2019 | 3.29 | 2.86 | 3.22 | 3,234,546 | 1,404 | 1,053,891 |