البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 5.10
سعر الإغلاق السابق 5.08
عدد العقود المنفذة 305
القطاعالبنوك
ادنى سعر 5.06
سعر الإفتتاح 5.08
عدد الأسهم 440,837
Div4.94
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 5.06
معدل السعر 5.09
P/E12.97
حجم التداول 2,242,206
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2026 | 4.97 | 4.90 | 4.91 | 925,208 | 200 | 187,385 |
| 20/07/2026 | 4.95 | 4.86 | 4.95 | 1,325,600 | 377 | 270,984 |
| 19/07/2026 | 4.88 | 4.82 | 4.86 | 1,213,954 | 312 | 250,371 |
| 16/07/2026 | 4.84 | 4.81 | 4.83 | 1,401,560 | 266 | 290,790 |
| 15/07/2026 | 4.83 | 4.79 | 4.80 | 1,349,417 | 268 | 280,887 |
| 14/07/2026 | 4.83 | 4.78 | 4.80 | 1,211,667 | 263 | 252,887 |
| 13/07/2026 | 4.79 | 4.77 | 4.78 | 1,567,725 | 286 | 327,740 |
| 12/07/2026 | 4.80 | 4.77 | 4.78 | 1,679,330 | 255 | 351,056 |
| 09/07/2026 | 4.80 | 4.77 | 4.78 | 1,054,234 | 237 | 220,285 |
| 08/07/2026 | 4.80 | 4.76 | 4.79 | 1,366,060 | 281 | 285,618 |
| 07/07/2026 | 4.79 | 4.75 | 4.77 | 1,964,364 | 320 | 411,298 |
| 06/07/2026 | 4.80 | 4.75 | 4.77 | 1,426,013 | 278 | 298,162 |
| 05/07/2026 | 4.80 | 4.76 | 4.79 | 1,259,031 | 260 | 263,141 |
| 02/07/2026 | 4.79 | 4.76 | 4.76 | 1,680,491 | 254 | 351,907 |
| 01/07/2026 | 4.80 | 4.77 | 4.78 | 1,775,263 | 297 | 370,940 |
| 30/06/2026 | 4.79 | 4.75 | 4.76 | 1,279,042 | 260 | 268,348 |
| 29/06/2026 | 4.80 | 4.75 | 4.75 | 1,746,166 | 268 | 365,862 |
| 28/06/2026 | 4.78 | 4.76 | 4.76 | 895,478 | 195 | 187,709 |
| 25/06/2026 | 4.79 | 4.75 | 4.78 | 1,297,700 | 251 | 271,854 |
| 24/06/2026 | 4.79 | 4.76 | 4.77 | 1,227,667 | 261 | 257,131 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2025 | 4.27 | 4.20 | 4.25 | 4,389,153 | 843 | 1,033,506 |
| 03/08/2025 | 4.27 | 4.18 | 4.20 | 4,832,311 | 823 | 1,138,901 |
| 27/07/2025 | 4.27 | 4.17 | 4.25 | 3,483,171 | 705 | 825,529 |
| 20/07/2025 | 4.24 | 4.15 | 4.20 | 1,835,725 | 454 | 436,430 |
| 13/07/2025 | 4.26 | 4.20 | 4.23 | 2,972,282 | 539 | 699,370 |
| 06/07/2025 | 4.25 | 4.15 | 4.24 | 2,075,155 | 501 | 494,983 |
| 29/06/2025 | 4.18 | 4.13 | 4.16 | 2,082,405 | 475 | 501,108 |
| 22/06/2025 | 4.18 | 4.13 | 4.14 | 2,627,099 | 387 | 630,519 |
| 15/06/2025 | 4.19 | 4.13 | 4.17 | 2,244,248 | 402 | 537,997 |
| 11/06/2025 | 4.20 | 4.15 | 4.17 | 759,938 | 185 | 182,301 |
| 01/06/2025 | 4.20 | 4.13 | 4.15 | 2,415,049 | 420 | 578,165 |
| 26/05/2025 | 4.19 | 4.12 | 4.18 | 3,537,963 | 706 | 849,541 |
| 18/05/2025 | 4.19 | 4.09 | 4.13 | 3,319,054 | 634 | 796,835 |
| 11/05/2025 | 4.11 | 4.05 | 4.09 | 4,514,404 | 816 | 1,103,779 |
| 04/05/2025 | 4.20 | 4.07 | 4.09 | 3,019,635 | 529 | 727,855 |
| 27/04/2025 | 4.30 | 4.01 | 4.18 | 1,285,458 | 302 | 307,858 |
| 20/04/2025 | 4.32 | 4.21 | 4.25 | 3,576,682 | 573 | 837,163 |
| 13/04/2025 | 4.33 | 4.26 | 4.28 | 3,851,821 | 699 | 897,493 |
| 06/04/2025 | 4.31 | 4.22 | 4.30 | 2,497,386 | 471 | 584,530 |
| 03/04/2025 | 4.28 | 4.24 | 4.26 | 786,505 | 73 | 184,223 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 3.40 | 3.30 | 3.33 | 1,427,732 | 938 | 426,399 |
| 01/08/2021 | 3.47 | 3.22 | 3.34 | 2,550,670 | 1,280 | 766,526 |
| 01/07/2021 | 3.54 | 3.34 | 3.40 | 4,788,424 | 1,769 | 1,398,557 |
| 01/06/2021 | 3.70 | 3.08 | 3.39 | 11,379,468 | 3,949 | 3,392,543 |
| 02/05/2021 | 3.38 | 2.80 | 3.20 | 7,770,476 | 2,729 | 2,593,039 |
| 01/04/2021 | 2.96 | 2.80 | 2.83 | 1,914,308 | 705 | 668,909 |
| 01/03/2021 | 2.98 | 2.87 | 2.92 | 1,650,235 | 506 | 566,278 |
| 01/02/2021 | 3.14 | 2.85 | 2.96 | 1,309,017 | 691 | 437,483 |
| 03/01/2021 | 3.17 | 3.00 | 3.13 | 2,010,207 | 880 | 651,012 |
| 01/12/2020 | 3.11 | 2.81 | 3.08 | 1,503,413 | 840 | 501,391 |
| 01/11/2020 | 2.85 | 2.71 | 2.81 | 457,200 | 325 | 164,031 |
| 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 |