البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 17/05/2026
السوق الأول
أعلى سعر 4.88
سعر الإغلاق السابق 4.70
عدد العقود المنفذة 405
القطاعالبنوك
ادنى سعر 4.70
سعر الإفتتاح 4.71
عدد الأسهم 313,123
Div5.23
التغير عن سعر الإغلاق السابق 0.08
سعر الإغلاق 4.78
معدل السعر 4.78
P/E13.14
حجم التداول 1,497,530
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/05/2026 | 4.88 | 4.70 | 4.78 | 1,497,530 | 405 | 313,123 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/04/2026 | 4.89 | 4.71 | 4.87 | 3,292,637 | 818 | 689,358 |
| 29/03/2026 | 4.85 | 4.74 | 4.75 | 5,237,126 | 969 | 1,096,767 |
| 24/03/2026 | 4.90 | 4.80 | 4.80 | 2,616,512 | 408 | 539,009 |
| 15/03/2026 | 4.90 | 4.80 | 4.88 | 3,940,745 | 668 | 813,449 |
| 08/03/2026 | 4.87 | 4.68 | 4.82 | 4,059,154 | 758 | 854,926 |
| 01/03/2026 | 4.75 | 4.62 | 4.68 | 3,113,028 | 703 | 667,061 |
| 22/02/2026 | 4.82 | 4.70 | 4.71 | 3,999,955 | 841 | 840,916 |
| 15/02/2026 | 4.90 | 4.79 | 4.81 | 5,982,038 | 1,179 | 1,235,855 |
| 08/02/2026 | 4.97 | 4.85 | 4.91 | 5,080,619 | 1,176 | 1,034,320 |
| 01/02/2026 | 5.00 | 4.90 | 4.96 | 3,334,770 | 763 | 673,317 |
| 25/01/2026 | 5.07 | 4.95 | 5.00 | 4,963,267 | 850 | 990,897 |
| 18/01/2026 | 5.08 | 5.01 | 5.03 | 7,021,665 | 750 | 1,390,259 |
| 11/01/2026 | 5.14 | 4.70 | 5.09 | 4,283,163 | 1,138 | 863,580 |
| 04/01/2026 | 4.72 | 4.53 | 4.70 | 4,234,799 | 685 | 918,365 |
| 28/12/2025 | 4.60 | 4.51 | 4.60 | 2,904,130 | 532 | 638,828 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |