البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 4.79
سعر الإغلاق السابق 4.78
عدد العقود المنفذة 254
القطاعالبنوك
ادنى سعر 4.76
سعر الإفتتاح 4.78
عدد الأسهم 351,907
Div5.25
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.76
معدل السعر 4.78
P/E13.08
حجم التداول 1,680,491
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/09/2022 | 3.77 | 3.73 | 3.74 | 58,748 | 32 | 15,699 |
| 07/09/2022 | 3.78 | 3.73 | 3.75 | 75,731 | 31 | 20,205 |
| 06/09/2022 | 3.75 | 3.74 | 3.75 | 48,351 | 23 | 12,911 |
| 05/09/2022 | 3.75 | 3.74 | 3.75 | 85,572 | 32 | 22,856 |
| 04/09/2022 | 3.75 | 3.74 | 3.75 | 40,512 | 24 | 10,808 |
| 01/09/2022 | 3.74 | 3.73 | 3.73 | 9,992 | 11 | 2,675 |
| 31/08/2022 | 3.74 | 3.73 | 3.73 | 44,514 | 25 | 11,910 |
| 30/08/2022 | 3.75 | 3.73 | 3.74 | 124,990 | 26 | 33,424 |
| 29/08/2022 | 3.75 | 3.73 | 3.73 | 45,603 | 26 | 12,183 |
| 28/08/2022 | 3.77 | 3.75 | 3.75 | 36,749 | 18 | 9,781 |
| 25/08/2022 | 3.76 | 3.74 | 3.75 | 8,968 | 13 | 2,394 |
| 24/08/2022 | 3.78 | 3.74 | 3.75 | 89,389 | 53 | 23,743 |
| 23/08/2022 | 3.77 | 3.75 | 3.75 | 31,817 | 28 | 8,480 |
| 22/08/2022 | 3.76 | 3.72 | 3.75 | 187,715 | 40 | 50,093 |
| 21/08/2022 | 3.75 | 3.70 | 3.73 | 77,651 | 36 | 20,867 |
| 18/08/2022 | 3.73 | 3.70 | 3.70 | 57,794 | 28 | 15,575 |
| 17/08/2022 | 3.71 | 3.69 | 3.70 | 127,853 | 55 | 34,566 |
| 16/08/2022 | 3.73 | 3.71 | 3.71 | 56,477 | 25 | 15,212 |
| 15/08/2022 | 3.72 | 3.70 | 3.71 | 146,089 | 61 | 39,429 |
| 14/08/2022 | 3.72 | 3.70 | 3.70 | 84,014 | 37 | 22,677 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/03/2008 | 6.75 | 6.30 | 6.31 | 2,928,599 | 342 | 444,073 |
| 23/03/2008 | 6.70 | 5.66 | 6.30 | 1,498,376 | 311 | 241,125 |
| 16/03/2008 | 7.10 | 6.31 | 6.68 | 3,024,541 | 421 | 448,780 |
| 09/03/2008 | 7.19 | 6.30 | 7.00 | 16,807,634 | 1,423 | 2,434,309 |
| 02/03/2008 | 6.59 | 6.15 | 6.24 | 4,394,832 | 585 | 698,206 |
| 24/02/2008 | 6.04 | 5.50 | 6.04 | 1,700,210 | 315 | 290,395 |
| 17/02/2008 | 5.63 | 5.48 | 5.55 | 522,647 | 119 | 94,286 |
| 10/02/2008 | 5.58 | 5.46 | 5.50 | 465,726 | 130 | 84,271 |
| 02/02/2008 | 5.60 | 5.36 | 5.46 | 433,601 | 143 | 79,075 |
| 27/01/2008 | 5.49 | 5.18 | 5.34 | 5,011,052 | 30 | 914,680 |
| 20/01/2008 | 5.57 | 5.14 | 5.14 | 628,808 | 191 | 117,944 |
| 13/01/2008 | 5.75 | 5.51 | 5.56 | 991,894 | 227 | 175,875 |
| 06/01/2008 | 5.61 | 5.40 | 5.60 | 562,511 | 174 | 102,136 |
| 30/12/2007 | 5.75 | 5.40 | 5.53 | 2,063,750 | 267 | 369,686 |
| 23/12/2007 | 5.70 | 5.18 | 5.70 | 2,852,651 | 433 | 510,383 |
| 16/12/2007 | 5.46 | 5.35 | 5.40 | 11,457,101 | 157 | 2,121,018 |
| 09/12/2007 | 5.63 | 5.18 | 5.38 | 2,821,859 | 621 | 519,107 |
| 02/12/2007 | 5.30 | 4.83 | 5.20 | 2,418,379 | 509 | 474,960 |
| 25/11/2007 | 4.90 | 4.82 | 4.83 | 1,315,044 | 101 | 268,939 |
| 18/11/2007 | 4.84 | 4.77 | 4.81 | 500,297 | 115 | 104,142 |