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 |
|---|---|---|---|---|---|---|
| 18/02/2026 | 4.83 | 4.79 | 4.79 | 773,578 | 215 | 160,895 |
| 17/02/2026 | 4.85 | 4.80 | 4.82 | 1,294,426 | 198 | 267,808 |
| 16/02/2026 | 4.87 | 4.84 | 4.85 | 2,104,212 | 315 | 433,406 |
| 15/02/2026 | 4.90 | 4.81 | 4.86 | 1,134,363 | 298 | 233,117 |
| 12/02/2026 | 4.94 | 4.87 | 4.91 | 1,396,918 | 246 | 285,112 |
| 11/02/2026 | 4.94 | 4.85 | 4.88 | 1,183,958 | 298 | 241,059 |
| 10/02/2026 | 4.95 | 4.88 | 4.93 | 1,106,110 | 231 | 225,014 |
| 09/02/2026 | 4.93 | 4.87 | 4.90 | 767,258 | 235 | 156,446 |
| 08/02/2026 | 4.97 | 4.92 | 4.94 | 626,375 | 166 | 126,689 |
| 05/02/2026 | 4.97 | 4.93 | 4.96 | 703,005 | 146 | 141,967 |
| 04/02/2026 | 4.99 | 4.96 | 4.96 | 757,720 | 132 | 152,199 |
| 03/02/2026 | 5.00 | 4.92 | 5.00 | 579,845 | 144 | 117,129 |
| 02/02/2026 | 4.96 | 4.90 | 4.96 | 722,836 | 170 | 146,783 |
| 01/02/2026 | 4.99 | 4.90 | 4.95 | 571,364 | 171 | 115,239 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/09/2023 | 4.04 | 4.01 | 4.03 | 71,427 | 46 | 17,758 |
| 27/08/2023 | 4.05 | 3.99 | 4.01 | 544,136 | 143 | 135,573 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2013 | 3.15 | 2.76 | 2.77 | 2,641,467 | 1,268 | 867,772 |
| 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 |