JORDAN ISLAMIC BANK Historical
Performance Indicators 17/04/2024
MarketFirst
High Price4.04
Last Closing4.04
No. of Transactions38
SectorBanks
Low Price4.02
Opening Price4.04
No. of Shares22,230
Div5.45
Change0.00
Closing Price4.04
Average Price4.03
P/E12.97
Value Traded89,581
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2023 | 4.03 | 3.99 | 4.02 | 262,000 | 81 | 65,414 |
| 31/07/2023 | 4.05 | 4.00 | 4.01 | 564,839 | 92 | 140,173 |
| 30/07/2023 | 4.04 | 3.99 | 3.99 | 373,696 | 85 | 93,314 |
| 27/07/2023 | 4.00 | 3.99 | 3.99 | 79,221 | 30 | 19,829 |
| 26/07/2023 | 4.00 | 3.98 | 4.00 | 40,663 | 20 | 10,176 |
| 25/07/2023 | 4.00 | 3.99 | 4.00 | 163,872 | 39 | 41,033 |
| 24/07/2023 | 4.00 | 3.99 | 3.99 | 37,354 | 24 | 9,343 |
| 23/07/2023 | 4.00 | 3.98 | 3.99 | 8,426 | 10 | 2,112 |
| 20/07/2023 | 4.00 | 3.98 | 3.99 | 69,389 | 35 | 17,404 |
| 18/07/2023 | 4.00 | 3.98 | 3.99 | 53,397 | 32 | 13,383 |
| 17/07/2023 | 3.99 | 3.96 | 3.99 | 84,382 | 29 | 21,221 |
| 16/07/2023 | 3.99 | 3.98 | 3.98 | 51,713 | 19 | 12,986 |
| 13/07/2023 | 3.99 | 3.97 | 3.98 | 86,076 | 26 | 21,616 |
| 12/07/2023 | 3.99 | 3.96 | 3.99 | 230,512 | 55 | 57,809 |
| 11/07/2023 | 4.00 | 3.96 | 3.98 | 274,471 | 74 | 68,947 |
| 10/07/2023 | 3.98 | 3.96 | 3.97 | 52,969 | 31 | 13,334 |
| 09/07/2023 | 3.98 | 3.96 | 3.97 | 32,742 | 17 | 8,261 |
| 06/07/2023 | 3.99 | 3.97 | 3.99 | 93,402 | 38 | 23,462 |
| 05/07/2023 | 3.98 | 3.95 | 3.98 | 108,297 | 35 | 27,271 |
| 04/07/2023 | 3.96 | 3.94 | 3.95 | 200,308 | 45 | 50,707 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2020 | 2.83 | 2.76 | 2.80 | 132,153 | 84 | 47,513 |
| 11/10/2020 | 2.78 | 2.75 | 2.76 | 281,826 | 80 | 102,422 |
| 04/10/2020 | 2.79 | 2.74 | 2.75 | 235,416 | 104 | 85,174 |
| 27/09/2020 | 2.80 | 2.75 | 2.77 | 227,812 | 84 | 82,108 |
| 20/09/2020 | 2.80 | 2.76 | 2.77 | 167,752 | 92 | 60,397 |
| 13/09/2020 | 2.79 | 2.76 | 2.79 | 103,414 | 62 | 37,265 |
| 06/09/2020 | 2.80 | 2.76 | 2.80 | 196,632 | 92 | 70,782 |
| 30/08/2020 | 2.85 | 2.75 | 2.75 | 902,129 | 161 | 322,876 |
| 23/08/2020 | 2.83 | 2.74 | 2.83 | 303,559 | 133 | 109,360 |
| 16/08/2020 | 2.75 | 2.73 | 2.75 | 149,337 | 64 | 54,461 |
| 09/08/2020 | 2.78 | 2.71 | 2.73 | 454,696 | 127 | 164,947 |
| 04/08/2020 | 2.79 | 2.69 | 2.77 | 411,371 | 211 | 150,313 |
| 26/07/2020 | 2.73 | 2.56 | 2.73 | 965,793 | 317 | 370,488 |
| 19/07/2020 | 2.63 | 2.55 | 2.61 | 2,860,992 | 172 | 1,101,613 |
| 12/07/2020 | 2.61 | 2.53 | 2.55 | 1,519,799 | 429 | 589,320 |
| 05/07/2020 | 2.61 | 2.55 | 2.57 | 2,331,220 | 563 | 904,229 |
| 28/06/2020 | 2.66 | 2.56 | 2.57 | 1,099,814 | 280 | 422,540 |
| 21/06/2020 | 2.66 | 2.59 | 2.65 | 1,050,937 | 356 | 400,365 |
| 14/06/2020 | 2.64 | 2.59 | 2.59 | 494,699 | 226 | 190,067 |
| 07/06/2020 | 2.66 | 2.60 | 2.61 | 164,741 | 155 | 62,734 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2009 | 4.08 | 3.80 | 3.81 | 1,884,831 | 1,006 | 477,208 |
| 04/01/2009 | 4.02 | 3.70 | 3.86 | 2,839,090 | 1,204 | 736,846 |
| 01/12/2008 | 4.29 | 3.70 | 3.70 | 4,543,190 | 1,765 | 1,129,511 |
| 02/11/2008 | 4.89 | 3.64 | 4.14 | 7,697,354 | 2,708 | 1,788,822 |
| 05/10/2008 | 5.02 | 3.81 | 4.36 | 12,574,080 | 3,078 | 2,824,426 |
| 01/09/2008 | 5.49 | 4.56 | 5.06 | 13,061,604 | 3,666 | 2,574,011 |
| 03/08/2008 | 6.25 | 4.56 | 5.25 | 18,320,503 | 4,772 | 3,429,590 |
| 01/07/2008 | 9.04 | 6.12 | 6.20 | 55,750,286 | 7,923 | 7,136,893 |
| 01/06/2008 | 10.01 | 6.22 | 8.61 | 98,676,153 | 8,929 | 11,846,696 |
| 04/05/2008 | 6.46 | 6.15 | 6.30 | 9,065,761 | 1,086 | 1,439,920 |
| 01/04/2008 | 6.75 | 6.20 | 6.47 | 5,739,065 | 1,003 | 888,435 |
| 02/03/2008 | 7.19 | 5.66 | 6.75 | 28,349,864 | 2,970 | 4,219,164 |
| 02/02/2008 | 6.04 | 5.36 | 6.04 | 3,122,183 | 707 | 548,027 |
| 02/01/2008 | 5.75 | 5.14 | 5.34 | 8,062,395 | 768 | 1,469,426 |
| 02/12/2007 | 5.75 | 4.83 | 5.75 | 20,745,610 | 1,841 | 3,836,363 |
| 01/11/2007 | 4.95 | 4.77 | 4.83 | 3,059,989 | 526 | 628,136 |
| 01/10/2007 | 4.93 | 4.28 | 4.84 | 2,450,240 | 651 | 525,622 |
| 02/09/2007 | 4.80 | 4.15 | 4.69 | 6,660,525 | 1,384 | 1,448,564 |
| 01/08/2007 | 4.23 | 4.14 | 4.20 | 1,060,139 | 347 | 253,716 |
| 01/07/2007 | 4.39 | 4.10 | 4.22 | 3,381,900 | 661 | 806,210 |