البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 30/08/2026
السوق الأول
أعلى سعر 5.07
سعر الإغلاق السابق 5.02
عدد العقود المنفذة 164
القطاعالبنوك
ادنى سعر 5.02
سعر الإفتتاح 5.02
عدد الأسهم 122,539
Div4.97
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 5.03
معدل السعر 5.05
P/E12.89
حجم التداول 619,327
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/08/2026 | 5.07 | 5.02 | 5.03 | 619,327 | 164 | 122,539 |
| 27/08/2026 | 5.05 | 5.02 | 5.02 | 824,250 | 177 | 163,832 |
| 26/08/2026 | 5.05 | 5.02 | 5.03 | 747,523 | 164 | 148,594 |
| 24/08/2026 | 5.06 | 5.02 | 5.02 | 856,608 | 197 | 170,116 |
| 23/08/2026 | 5.06 | 5.04 | 5.05 | 572,751 | 132 | 113,396 |
| 20/08/2026 | 5.07 | 5.03 | 5.05 | 498,587 | 122 | 98,630 |
| 19/08/2026 | 5.07 | 5.03 | 5.07 | 856,055 | 152 | 169,547 |
| 18/08/2026 | 5.06 | 5.04 | 5.04 | 777,936 | 162 | 153,980 |
| 17/08/2026 | 5.06 | 5.04 | 5.05 | 1,071,398 | 188 | 212,062 |
| 16/08/2026 | 5.07 | 5.04 | 5.05 | 590,764 | 165 | 116,873 |
| 13/08/2026 | 5.08 | 5.04 | 5.04 | 576,959 | 133 | 114,005 |
| 12/08/2026 | 5.09 | 5.03 | 5.03 | 1,008,951 | 209 | 198,964 |
| 11/08/2026 | 5.10 | 5.03 | 5.08 | 733,828 | 180 | 144,898 |
| 10/08/2026 | 5.05 | 5.02 | 5.03 | 671,946 | 144 | 133,568 |
| 09/08/2026 | 5.06 | 4.98 | 5.02 | 469,333 | 115 | 93,571 |
| 06/08/2026 | 5.07 | 5.00 | 5.02 | 546,122 | 107 | 108,342 |
| 05/08/2026 | 5.04 | 5.00 | 5.00 | 556,829 | 127 | 111,051 |
| 04/08/2026 | 5.08 | 5.01 | 5.02 | 499,921 | 122 | 98,938 |
| 03/08/2026 | 5.15 | 5.05 | 5.06 | 1,296,074 | 298 | 254,585 |
| 02/08/2026 | 5.09 | 4.92 | 5.05 | 762,963 | 253 | 153,416 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 5.06 | 5.02 | 5.02 | 3,001,132 | 670 | 595,938 |
| 16/08/2026 | 5.07 | 5.03 | 5.05 | 3,794,739 | 789 | 751,092 |
| 09/08/2026 | 5.10 | 4.98 | 5.04 | 3,461,018 | 781 | 685,006 |
| 02/08/2026 | 5.15 | 4.92 | 5.02 | 3,661,909 | 907 | 726,332 |
| 26/07/2026 | 4.95 | 4.88 | 4.93 | 4,021,364 | 852 | 821,351 |
| 19/07/2026 | 4.97 | 4.82 | 4.90 | 4,972,023 | 1,161 | 1,016,072 |
| 12/07/2026 | 4.84 | 4.77 | 4.83 | 7,209,699 | 1,338 | 1,503,360 |
| 05/07/2026 | 4.80 | 4.75 | 4.78 | 7,069,703 | 1,376 | 1,478,504 |
| 28/06/2026 | 4.80 | 4.75 | 4.76 | 7,376,441 | 1,274 | 1,544,766 |
| 21/06/2026 | 4.80 | 4.75 | 4.78 | 6,796,088 | 1,263 | 1,421,736 |
| 14/06/2026 | 4.86 | 4.75 | 4.76 | 5,960,804 | 1,252 | 1,245,568 |
| 07/06/2026 | 4.83 | 4.75 | 4.77 | 6,947,042 | 1,426 | 1,452,338 |
| 31/05/2026 | 4.85 | 4.76 | 4.78 | 5,594,857 | 1,304 | 1,163,908 |
| 24/05/2026 | 4.81 | 4.77 | 4.80 | 970,220 | 241 | 202,428 |
| 17/05/2026 | 4.88 | 4.70 | 4.78 | 7,072,301 | 1,818 | 1,476,705 |
| 10/05/2026 | 4.73 | 4.63 | 4.70 | 3,981,829 | 1,136 | 850,357 |
| 03/05/2026 | 4.82 | 4.67 | 4.70 | 4,626,577 | 1,011 | 974,284 |
| 26/04/2026 | 4.95 | 4.76 | 4.79 | 2,009,159 | 586 | 416,004 |
| 19/04/2026 | 4.89 | 4.79 | 4.87 | 3,541,977 | 717 | 729,482 |
| 12/04/2026 | 4.88 | 4.78 | 4.81 | 4,211,628 | 860 | 875,206 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 4.97 | 4.75 | 4.93 | 26,728,544 | 5,278 | 5,542,134 |
| 01/06/2026 | 4.86 | 4.75 | 4.76 | 28,065,917 | 5,694 | 5,865,828 |
| 03/05/2026 | 4.88 | 4.63 | 4.80 | 17,804,487 | 4,480 | 3,743,415 |
| 01/04/2026 | 4.95 | 4.71 | 4.79 | 16,039,531 | 3,408 | 3,337,300 |
| 01/03/2026 | 4.90 | 4.62 | 4.75 | 15,982,436 | 3,079 | 3,343,962 |
| 01/02/2026 | 5.00 | 4.70 | 4.71 | 18,397,382 | 3,959 | 3,784,408 |
| 04/01/2026 | 5.14 | 4.53 | 5.00 | 20,502,893 | 3,423 | 4,163,101 |
| 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 |