البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 06/01/2026
السوق الأول
أعلى سعر 4.60
سعر الإغلاق السابق 4.56
عدد العقود المنفذة 112
القطاعالبنوك
ادنى سعر 4.56
سعر الإفتتاح 4.57
عدد الأسهم 115,372
Div5.46
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 4.58
معدل السعر 4.58
P/E13.08
حجم التداول 528,313
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/01/2026 | 4.60 | 4.56 | 4.58 | 528,313 | 112 | 115,372 |
| 05/01/2026 | 4.58 | 4.53 | 4.56 | 429,984 | 97 | 94,146 |
| 04/01/2026 | 4.60 | 4.56 | 4.57 | 1,363,182 | 116 | 297,660 |
| 31/12/2025 | 4.60 | 4.54 | 4.60 | 863,370 | 156 | 188,615 |
| 30/12/2025 | 4.55 | 4.53 | 4.55 | 1,006,101 | 137 | 221,597 |
| 29/12/2025 | 4.55 | 4.52 | 4.53 | 500,156 | 136 | 110,382 |
| 28/12/2025 | 4.54 | 4.51 | 4.52 | 534,502 | 103 | 118,234 |
| 24/12/2025 | 4.53 | 4.51 | 4.51 | 543,730 | 114 | 120,310 |
| 23/12/2025 | 4.53 | 4.50 | 4.53 | 416,251 | 107 | 92,179 |
| 22/12/2025 | 4.53 | 4.50 | 4.51 | 605,661 | 146 | 134,229 |
| 21/12/2025 | 4.52 | 4.50 | 4.52 | 626,548 | 143 | 138,889 |
| 18/12/2025 | 4.51 | 4.48 | 4.50 | 315,598 | 66 | 70,237 |
| 17/12/2025 | 4.51 | 4.49 | 4.50 | 973,196 | 164 | 216,303 |
| 16/12/2025 | 4.51 | 4.48 | 4.50 | 509,662 | 115 | 113,341 |
| 15/12/2025 | 4.51 | 4.49 | 4.50 | 601,424 | 133 | 133,671 |
| 14/12/2025 | 4.50 | 4.48 | 4.48 | 672,286 | 156 | 149,591 |
| 11/12/2025 | 4.51 | 4.48 | 4.48 | 473,016 | 110 | 105,253 |
| 10/12/2025 | 4.52 | 4.49 | 4.49 | 549,334 | 101 | 121,932 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 4.60 | 4.51 | 4.60 | 2,904,130 | 532 | 638,828 |
| 21/12/2025 | 4.53 | 4.50 | 4.51 | 2,192,190 | 510 | 485,607 |
| 14/12/2025 | 4.51 | 4.48 | 4.50 | 3,072,166 | 634 | 683,143 |
| 07/12/2025 | 4.53 | 4.47 | 4.48 | 3,238,343 | 623 | 720,241 |
| 30/11/2025 | 4.53 | 4.45 | 4.48 | 3,212,042 | 546 | 713,161 |
| 23/11/2025 | 4.53 | 4.46 | 4.51 | 4,079,470 | 674 | 907,352 |
| 16/11/2025 | 4.50 | 4.44 | 4.46 | 3,259,607 | 609 | 728,586 |
| 09/11/2025 | 4.50 | 4.43 | 4.45 | 4,955,902 | 731 | 1,113,448 |
| 02/11/2025 | 4.45 | 4.41 | 4.44 | 4,565,888 | 649 | 1,029,170 |
| 26/10/2025 | 4.48 | 4.41 | 4.43 | 6,706,332 | 1,078 | 1,508,444 |
| 19/10/2025 | 4.57 | 4.42 | 4.45 | 5,367,179 | 953 | 1,196,710 |
| 12/10/2025 | 4.62 | 4.27 | 4.49 | 4,673,497 | 1,155 | 1,053,768 |
| 05/10/2025 | 4.30 | 4.24 | 4.26 | 5,546,447 | 975 | 1,299,331 |
| 28/09/2025 | 4.28 | 4.24 | 4.24 | 5,194,517 | 978 | 1,220,512 |
| 21/09/2025 | 4.30 | 4.25 | 4.26 | 6,000,073 | 1,000 | 1,403,186 |
| 14/09/2025 | 4.31 | 4.21 | 4.27 | 5,716,328 | 1,063 | 1,345,881 |
| 07/09/2025 | 4.25 | 4.21 | 4.23 | 4,777,043 | 715 | 1,128,666 |
| 31/08/2025 | 4.27 | 4.22 | 4.23 | 3,421,992 | 458 | 807,067 |
| 24/08/2025 | 4.27 | 4.21 | 4.22 | 3,103,526 | 595 | 731,653 |
| 17/08/2025 | 4.28 | 4.22 | 4.25 | 3,943,759 | 699 | 927,136 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2025 | 4.60 | 4.45 | 4.60 | 14,061,914 | 2,722 | 3,117,577 |
| 02/11/2025 | 4.53 | 4.41 | 4.52 | 17,417,824 | 2,786 | 3,901,959 |
| 01/10/2025 | 4.62 | 4.24 | 4.43 | 23,823,010 | 4,488 | 5,417,677 |
| 01/09/2025 | 4.31 | 4.21 | 4.25 | 23,020,145 | 3,781 | 5,413,721 |
| 03/08/2025 | 4.28 | 4.18 | 4.22 | 16,829,001 | 3,066 | 3,963,363 |
| 01/07/2025 | 4.27 | 4.13 | 4.25 | 11,258,076 | 2,443 | 2,670,794 |
| 01/06/2025 | 4.20 | 4.13 | 4.15 | 9,236,996 | 1,625 | 2,215,608 |
| 04/05/2025 | 4.20 | 4.05 | 4.18 | 14,391,057 | 2,685 | 3,478,010 |
| 03/04/2025 | 4.33 | 4.01 | 4.18 | 11,997,852 | 2,118 | 2,811,267 |
| 02/03/2025 | 4.28 | 4.20 | 4.25 | 7,391,917 | 1,533 | 1,741,509 |
| 02/02/2025 | 4.38 | 4.20 | 4.28 | 10,402,678 | 1,671 | 2,433,643 |
| 02/01/2025 | 4.42 | 3.99 | 4.33 | 11,168,507 | 2,333 | 2,650,285 |
| 01/12/2024 | 4.05 | 3.97 | 4.00 | 11,285,141 | 2,227 | 2,808,643 |
| 03/11/2024 | 4.06 | 3.99 | 4.00 | 8,429,225 | 1,885 | 2,090,744 |
| 01/10/2024 | 4.10 | 4.00 | 4.03 | 5,698,934 | 1,429 | 1,411,485 |
| 01/09/2024 | 4.13 | 4.01 | 4.07 | 3,736,848 | 1,003 | 912,713 |
| 01/08/2024 | 4.09 | 3.92 | 4.07 | 5,399,250 | 1,320 | 1,350,074 |
| 01/07/2024 | 4.03 | 3.96 | 3.98 | 1,609,304 | 723 | 402,560 |
| 02/06/2024 | 4.10 | 3.96 | 3.99 | 1,943,387 | 730 | 485,803 |
| 01/05/2024 | 4.20 | 3.91 | 4.03 | 1,535,549 | 809 | 377,988 |