JORDAN ISLAMIC BANK Historical
Performance Indicators 13/08/2026
MarketFirst
High Price5.08
Last Closing5.03
No. of Transactions133
SectorBanks
Low Price5.04
Opening Price5.07
No. of Shares114,005
Div4.96
Change0.01
Closing Price5.04
Average Price5.06
P/E12.92
Value Traded576,959
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2026 | 4.73 | 4.66 | 4.70 | 953,368 | 214 | 203,034 |
| 13/05/2026 | 4.71 | 4.65 | 4.68 | 1,001,310 | 227 | 213,651 |
| 12/05/2026 | 4.69 | 4.63 | 4.65 | 558,538 | 250 | 119,907 |
| 11/05/2026 | 4.70 | 4.65 | 4.68 | 847,964 | 247 | 181,387 |
| 10/05/2026 | 4.71 | 4.67 | 4.69 | 620,649 | 198 | 132,378 |
| 07/05/2026 | 4.72 | 4.68 | 4.70 | 554,815 | 127 | 118,014 |
| 06/05/2026 | 4.73 | 4.68 | 4.71 | 907,763 | 276 | 192,837 |
| 05/05/2026 | 4.76 | 4.67 | 4.72 | 1,025,119 | 245 | 216,656 |
| 04/05/2026 | 4.79 | 4.75 | 4.77 | 1,039,598 | 177 | 217,405 |
| 03/05/2026 | 4.82 | 4.78 | 4.78 | 1,099,282 | 186 | 229,372 |
| 29/04/2026 | 4.82 | 4.76 | 4.79 | 668,109 | 196 | 139,547 |
| 28/04/2026 | 4.81 | 4.76 | 4.78 | 661,235 | 207 | 138,215 |
| 26/04/2026 | 4.95 | 4.87 | 4.93 | 679,815 | 183 | 138,242 |
| 23/04/2026 | 4.89 | 4.87 | 4.87 | 811,855 | 138 | 166,386 |
| 22/04/2026 | 4.88 | 4.85 | 4.86 | 661,349 | 149 | 135,822 |
| 21/04/2026 | 4.89 | 4.84 | 4.88 | 644,458 | 112 | 132,707 |
| 20/04/2026 | 4.87 | 4.82 | 4.87 | 545,743 | 125 | 112,692 |
| 19/04/2026 | 4.87 | 4.79 | 4.82 | 878,572 | 193 | 181,875 |
| 16/04/2026 | 4.88 | 4.80 | 4.81 | 612,328 | 185 | 126,426 |
| 15/04/2026 | 4.85 | 4.78 | 4.85 | 1,541,766 | 240 | 321,473 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/03/2025 | 4.27 | 4.23 | 4.25 | 1,691,563 | 352 | 398,461 |
| 16/03/2025 | 4.25 | 4.21 | 4.24 | 1,761,792 | 397 | 416,454 |
| 09/03/2025 | 4.28 | 4.20 | 4.23 | 1,845,830 | 367 | 434,563 |
| 02/03/2025 | 4.28 | 4.20 | 4.28 | 2,092,731 | 417 | 492,031 |
| 23/02/2025 | 4.28 | 4.20 | 4.28 | 3,632,701 | 511 | 856,691 |
| 16/02/2025 | 4.30 | 4.22 | 4.26 | 2,408,639 | 389 | 565,450 |
| 09/02/2025 | 4.34 | 4.20 | 4.24 | 2,099,156 | 409 | 490,464 |
| 02/02/2025 | 4.38 | 4.30 | 4.33 | 2,262,182 | 362 | 521,038 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |