البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 09/06/2026
السوق الأول
أعلى سعر 4.83
سعر الإغلاق السابق 4.79
عدد العقود المنفذة 336
القطاعالبنوك
ادنى سعر 4.76
سعر الإفتتاح 4.78
عدد الأسهم 359,122
Div5.23
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 4.78
معدل السعر 4.80
P/E13.14
حجم التداول 1,722,356
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/12/2025 | 4.53 | 4.48 | 4.50 | 843,513 | 163 | 187,519 |
| 08/12/2025 | 4.53 | 4.48 | 4.50 | 851,896 | 134 | 189,324 |
| 07/12/2025 | 4.52 | 4.47 | 4.48 | 520,584 | 115 | 116,213 |
| 04/12/2025 | 4.52 | 4.47 | 4.48 | 597,999 | 94 | 132,867 |
| 03/12/2025 | 4.52 | 4.45 | 4.51 | 907,328 | 114 | 202,408 |
| 02/12/2025 | 4.53 | 4.50 | 4.51 | 531,588 | 111 | 117,776 |
| 01/12/2025 | 4.53 | 4.51 | 4.52 | 618,168 | 104 | 136,707 |
| 30/11/2025 | 4.53 | 4.50 | 4.52 | 556,958 | 123 | 123,403 |
| 27/11/2025 | 4.53 | 4.49 | 4.51 | 830,785 | 146 | 184,338 |
| 26/11/2025 | 4.50 | 4.49 | 4.49 | 695,455 | 121 | 154,690 |
| 25/11/2025 | 4.51 | 4.49 | 4.50 | 1,264,595 | 166 | 280,827 |
| 24/11/2025 | 4.50 | 4.47 | 4.50 | 625,001 | 117 | 139,354 |
| 23/11/2025 | 4.49 | 4.46 | 4.49 | 663,633 | 124 | 148,143 |
| 20/11/2025 | 4.49 | 4.46 | 4.46 | 575,929 | 120 | 128,683 |
| 19/11/2025 | 4.50 | 4.46 | 4.49 | 760,550 | 107 | 169,706 |
| 18/11/2025 | 4.50 | 4.46 | 4.46 | 680,677 | 140 | 151,979 |
| 17/11/2025 | 4.50 | 4.45 | 4.47 | 764,533 | 140 | 171,174 |
| 16/11/2025 | 4.49 | 4.44 | 4.48 | 477,918 | 102 | 107,044 |
| 13/11/2025 | 4.50 | 4.44 | 4.45 | 811,241 | 145 | 182,011 |
| 12/11/2025 | 4.46 | 4.43 | 4.44 | 853,670 | 142 | 191,968 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/02/2024 | 4.28 | 4.15 | 4.25 | 239,313 | 129 | 57,071 |
| 28/01/2024 | 4.21 | 4.12 | 4.21 | 175,448 | 117 | 42,180 |
| 21/01/2024 | 4.16 | 4.10 | 4.13 | 161,488 | 83 | 39,196 |
| 14/01/2024 | 4.16 | 4.11 | 4.13 | 149,582 | 95 | 36,190 |
| 07/01/2024 | 4.15 | 4.12 | 4.14 | 222,735 | 65 | 54,022 |
| 31/12/2023 | 4.13 | 4.07 | 4.12 | 127,249 | 83 | 31,047 |
| 24/12/2023 | 4.10 | 4.06 | 4.10 | 265,298 | 99 | 64,940 |
| 17/12/2023 | 4.13 | 4.09 | 4.09 | 341,226 | 144 | 83,058 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2016 | 3.55 | 3.27 | 3.35 | 2,515,635 | 948 | 724,605 |
| 01/03/2016 | 3.53 | 3.45 | 3.48 | 2,556,783 | 853 | 732,711 |
| 01/02/2016 | 3.57 | 3.44 | 3.46 | 2,090,189 | 869 | 597,919 |
| 03/01/2016 | 3.62 | 3.40 | 3.51 | 1,755,664 | 792 | 505,155 |
| 01/12/2015 | 3.61 | 3.20 | 3.55 | 3,684,839 | 1,077 | 1,053,938 |
| 01/11/2015 | 3.38 | 3.18 | 3.21 | 1,005,822 | 547 | 307,825 |
| 01/10/2015 | 3.50 | 3.16 | 3.26 | 2,784,331 | 1,288 | 841,473 |
| 01/09/2015 | 3.59 | 3.41 | 3.42 | 2,696,962 | 799 | 770,507 |
| 02/08/2015 | 3.74 | 3.50 | 3.52 | 3,646,461 | 1,247 | 1,005,587 |
| 01/07/2015 | 3.55 | 3.32 | 3.51 | 1,120,889 | 618 | 325,975 |
| 01/06/2015 | 3.51 | 3.31 | 3.33 | 1,323,379 | 650 | 388,222 |
| 03/05/2015 | 3.64 | 3.41 | 3.48 | 1,529,814 | 626 | 434,866 |
| 01/04/2015 | 3.64 | 3.37 | 3.44 | 1,982,462 | 746 | 563,516 |
| 01/03/2015 | 3.58 | 3.42 | 3.49 | 1,442,158 | 715 | 413,238 |
| 01/02/2015 | 3.83 | 3.50 | 3.54 | 2,501,894 | 1,114 | 685,610 |
| 04/01/2015 | 3.71 | 3.50 | 3.69 | 2,211,629 | 970 | 615,221 |
| 01/12/2014 | 3.71 | 3.60 | 3.68 | 4,610,055 | 879 | 1,251,591 |
| 02/11/2014 | 3.70 | 3.54 | 3.69 | 2,734,359 | 904 | 752,825 |
| 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 |