البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 05/05/2024
السوق الأول
أعلى سعر 4.00
سعر الإغلاق السابق 3.98
عدد العقود المنفذة 29
القطاعالبنوك
ادنى سعر 3.95
سعر الإفتتاح 3.97
عدد الأسهم 10,268
Div5.57
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 3.95
معدل السعر 3.97
P/E12.62
حجم التداول 40,780
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2024 | 4.10 | 4.08 | 4.08 | 43,000 | 29 | 10,516 |
29/02/2024 | 4.10 | 4.07 | 4.09 | 58,574 | 15 | 14,317 |
28/02/2024 | 4.13 | 4.09 | 4.09 | 134,295 | 17 | 32,745 |
27/02/2024 | 4.13 | 4.11 | 4.13 | 13,202 | 7 | 3,212 |
26/02/2024 | 4.12 | 4.10 | 4.10 | 19,928 | 10 | 4,841 |
25/02/2024 | 4.13 | 4.09 | 4.10 | 60,344 | 25 | 14,711 |
22/02/2024 | 4.13 | 4.11 | 4.11 | 140,489 | 32 | 34,097 |
21/02/2024 | 4.15 | 4.11 | 4.11 | 595,744 | 106 | 144,222 |
20/02/2024 | 4.14 | 4.10 | 4.12 | 368,001 | 117 | 89,359 |
19/02/2024 | 4.10 | 4.08 | 4.10 | 52,250 | 28 | 12,778 |
18/02/2024 | 4.12 | 4.09 | 4.12 | 56,420 | 18 | 13,779 |
15/02/2024 | 4.10 | 4.09 | 4.09 | 53,582 | 21 | 13,098 |
14/02/2024 | 4.12 | 4.08 | 4.09 | 88,461 | 34 | 21,569 |
13/02/2024 | 4.15 | 4.08 | 4.12 | 200,030 | 89 | 48,734 |
12/02/2024 | 4.20 | 4.20 | 4.20 | 5,607 | 5 | 1,335 |
11/02/2024 | 4.20 | 4.20 | 4.20 | 8,497 | 8 | 2,023 |
08/02/2024 | 4.28 | 4.17 | 4.25 | 98,865 | 39 | 23,381 |
07/02/2024 | 4.18 | 4.17 | 4.17 | 25,647 | 15 | 6,142 |
06/02/2024 | 4.17 | 4.15 | 4.17 | 59,512 | 40 | 14,303 |
05/02/2024 | 4.18 | 4.15 | 4.16 | 23,046 | 12 | 5,545 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/07/2023 | 4.00 | 3.98 | 3.99 | 329,536 | 123 | 82,493 |
16/07/2023 | 4.00 | 3.96 | 3.99 | 258,880 | 115 | 64,994 |
09/07/2023 | 4.00 | 3.96 | 3.98 | 676,769 | 203 | 169,967 |
02/07/2023 | 3.99 | 3.94 | 3.99 | 486,712 | 160 | 122,807 |
25/06/2023 | 3.94 | 3.93 | 3.94 | 4,476 | 10 | 1,136 |
18/06/2023 | 3.99 | 3.90 | 3.90 | 234,401 | 154 | 59,541 |
11/06/2023 | 3.98 | 3.92 | 3.94 | 418,010 | 141 | 106,177 |
04/06/2023 | 3.99 | 3.92 | 3.94 | 498,507 | 165 | 126,175 |
28/05/2023 | 3.97 | 3.91 | 3.95 | 491,382 | 156 | 124,469 |
21/05/2023 | 3.97 | 3.92 | 3.95 | 665,456 | 154 | 168,902 |
14/05/2023 | 4.01 | 3.92 | 3.98 | 392,000 | 141 | 98,812 |
07/05/2023 | 3.95 | 3.81 | 3.95 | 517,479 | 236 | 132,876 |
01/05/2023 | 3.84 | 3.80 | 3.83 | 491,357 | 230 | 128,877 |
25/04/2023 | 4.08 | 4.05 | 4.08 | 373,994 | 149 | 91,960 |
16/04/2023 | 4.10 | 4.03 | 4.05 | 376,804 | 120 | 92,669 |
09/04/2023 | 4.10 | 4.07 | 4.10 | 266,576 | 119 | 65,286 |
02/04/2023 | 4.10 | 4.05 | 4.08 | 145,476 | 78 | 35,611 |
26/03/2023 | 4.09 | 4.03 | 4.08 | 100,167 | 81 | 24,665 |
19/03/2023 | 4.09 | 4.05 | 4.05 | 281,384 | 100 | 69,230 |
12/03/2023 | 4.10 | 4.03 | 4.09 | 485,021 | 130 | 118,971 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/10/2019 | 2.74 | 2.66 | 2.73 | 1,328,525 | 757 | 491,984 |
01/09/2019 | 2.85 | 2.72 | 2.73 | 1,300,796 | 754 | 468,660 |
01/08/2019 | 2.90 | 2.80 | 2.81 | 6,006,038 | 779 | 2,132,916 |
01/07/2019 | 3.00 | 2.84 | 2.90 | 1,866,866 | 939 | 643,780 |
02/06/2019 | 3.24 | 2.84 | 2.99 | 1,437,204 | 589 | 461,598 |
01/05/2019 | 3.08 | 2.95 | 3.05 | 834,167 | 486 | 276,809 |
01/04/2019 | 3.23 | 2.96 | 3.02 | 2,388,368 | 886 | 754,577 |