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 |
|---|---|---|---|---|---|---|
| 02/07/2026 | 4.79 | 4.76 | 4.76 | 1,680,491 | 254 | 351,907 |
| 01/07/2026 | 4.80 | 4.77 | 4.78 | 1,775,263 | 297 | 370,940 |
| 30/06/2026 | 4.79 | 4.75 | 4.76 | 1,279,042 | 260 | 268,348 |
| 29/06/2026 | 4.80 | 4.75 | 4.75 | 1,746,166 | 268 | 365,862 |
| 28/06/2026 | 4.78 | 4.76 | 4.76 | 895,478 | 195 | 187,709 |
| 25/06/2026 | 4.79 | 4.75 | 4.78 | 1,297,700 | 251 | 271,854 |
| 24/06/2026 | 4.79 | 4.76 | 4.77 | 1,227,667 | 261 | 257,131 |
| 23/06/2026 | 4.79 | 4.77 | 4.77 | 1,276,987 | 217 | 266,899 |
| 22/06/2026 | 4.80 | 4.76 | 4.79 | 1,691,561 | 286 | 353,940 |
| 21/06/2026 | 4.80 | 4.76 | 4.79 | 1,302,172 | 248 | 271,912 |
| 18/06/2026 | 4.84 | 4.76 | 4.76 | 1,567,359 | 335 | 327,305 |
| 17/06/2026 | 4.81 | 4.76 | 4.77 | 677,970 | 215 | 141,788 |
| 15/06/2026 | 4.86 | 4.75 | 4.83 | 2,013,977 | 359 | 420,120 |
| 14/06/2026 | 4.80 | 4.75 | 4.77 | 1,701,498 | 343 | 356,355 |
| 11/06/2026 | 4.79 | 4.75 | 4.77 | 1,555,015 | 297 | 325,916 |
| 10/06/2026 | 4.80 | 4.75 | 4.78 | 1,152,516 | 298 | 241,366 |
| 09/06/2026 | 4.83 | 4.76 | 4.78 | 1,722,356 | 336 | 359,122 |
| 08/06/2026 | 4.81 | 4.76 | 4.79 | 1,294,749 | 232 | 270,554 |
| 07/06/2026 | 4.81 | 4.76 | 4.79 | 1,222,405 | 263 | 255,380 |
| 04/06/2026 | 4.81 | 4.76 | 4.78 | 745,932 | 221 | 155,917 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | 4.27 | 4.20 | 4.25 | 4,389,153 | 843 | 1,033,506 |
| 03/08/2025 | 4.27 | 4.18 | 4.20 | 4,832,311 | 823 | 1,138,901 |
| 27/07/2025 | 4.27 | 4.17 | 4.25 | 3,483,171 | 705 | 825,529 |
| 20/07/2025 | 4.24 | 4.15 | 4.20 | 1,835,725 | 454 | 436,430 |
| 13/07/2025 | 4.26 | 4.20 | 4.23 | 2,972,282 | 539 | 699,370 |
| 06/07/2025 | 4.25 | 4.15 | 4.24 | 2,075,155 | 501 | 494,983 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 4.10 | 4.03 | 4.08 | 1,201,620 | 465 | 295,222 |
| 01/02/2023 | 4.12 | 4.02 | 4.09 | 1,709,064 | 709 | 421,138 |
| 02/01/2023 | 4.13 | 3.88 | 4.03 | 1,934,174 | 846 | 479,262 |
| 01/12/2022 | 3.96 | 3.88 | 3.88 | 981,475 | 571 | 250,951 |
| 01/11/2022 | 3.93 | 3.80 | 3.93 | 1,187,231 | 588 | 308,846 |
| 02/10/2022 | 3.93 | 3.78 | 3.88 | 1,774,164 | 748 | 459,208 |
| 01/09/2022 | 3.81 | 3.73 | 3.78 | 2,215,137 | 774 | 585,332 |
| 01/08/2022 | 3.78 | 3.69 | 3.73 | 3,722,489 | 1,278 | 1,000,076 |
| 03/07/2022 | 3.83 | 3.62 | 3.73 | 2,688,321 | 1,092 | 719,754 |
| 01/06/2022 | 3.66 | 3.53 | 3.66 | 1,953,975 | 711 | 546,624 |
| 08/05/2022 | 3.69 | 3.50 | 3.58 | 2,699,464 | 1,192 | 756,783 |
| 03/04/2022 | 4.00 | 3.65 | 3.70 | 5,244,638 | 1,689 | 1,347,163 |
| 01/03/2022 | 3.80 | 3.66 | 3.77 | 1,845,188 | 688 | 494,216 |
| 01/02/2022 | 3.80 | 3.61 | 3.66 | 3,607,576 | 1,348 | 977,503 |
| 02/01/2022 | 3.73 | 3.47 | 3.65 | 3,147,756 | 1,098 | 861,195 |
| 01/12/2021 | 3.55 | 3.35 | 3.48 | 1,632,053 | 750 | 475,819 |
| 01/11/2021 | 3.52 | 3.31 | 3.35 | 4,408,650 | 1,461 | 1,275,563 |
| 03/10/2021 | 3.48 | 3.31 | 3.44 | 3,453,739 | 1,400 | 1,016,427 |
| 01/09/2021 | 3.40 | 3.30 | 3.33 | 1,427,732 | 938 | 426,399 |
| 01/08/2021 | 3.47 | 3.22 | 3.34 | 2,550,670 | 1,280 | 766,526 |