Menu
Reset
Loading data
2020-02-16 - 2020-02-20
Company Symbol Market Last closing price High price Low price Closing price Change Avg price Value traded JD No of shares No of trans Turnover ratio No of days
Financial 14,512,020 12,004,910 5,458 Index : 2,465.70 CHG : -1.68%
Banks 6,422,908 3,294,646 1,354 Index : 3,672.11 CHG : -1.90%
ARAB BANK ARBK 1 5.72 5.71 5.57 5.58 -0.14 5.60 3,332,708 594,954 438 0.09 5
HOUSING BK TRD FIN THBK 1 5.03 5.00 4.75 4.80 -0.23 4.84 25,100 5,191 29 0.00 5
JORDAN AHLI BANK AHLI 1 0.95 0.95 0.93 0.93 -0.02 0.93 282,524 303,217 119 0.15 5
JOR ISLAMIC BANK JOIB 1 2.97 3.00 2.93 2.93 -0.04 2.96 294,080 99,439 95 0.05 5
CAPITAL BANK EXFB 1 1.02 1.02 1.00 1.01 -0.01 1.01 1,937,570 1,923,274 339 0.96 5
BANK OF JORDAN BOJX 1 2.28 2.30 2.24 2.25 -0.03 2.26 194,237 85,978 89 0.04 5
CAIRO AMMAN BANK CABK 1 1.14 1.14 1.11 1.14 0.00 1.12 129,729 115,471 75 0.06 5
BANK AL ETIHAD UBSI 1 1.65 1.63 1.60 1.61 -0.04 1.61 54,067 33,615 39 0.02 4
ARAB JOR/INV/BANK AJIB 1 1.29 1.26 1.26 1.26 -0.03 1.26 18,900 15,000 4 0.01 1
JCBANK JCBK 1 0.80 0.81 0.80 0.81 0.01 0.80 24,332 30,407 22 0.03 3
ARAB BANKING CO. ABCO 1 0.80 0.84 0.80 0.84 0.04 0.81 5,231 6,481 26 0.01 4
JOR KUWAIT BANK JOKB 1 2.70 2.74 2.67 2.70 0.00 2.68 28,360 10,568 22 0.01 4
SAFWA ISLAMIC BANK SIBK 1 1.34 1.36 1.34 1.36 0.02 1.34 25,000 18,628 18 0.02 4
INVESTBANK INVB 1 1.44 1.40 1.34 1.38 -0.06 1.36 69,682 51,423 37 0.05 3
SOCGEN BK - JORDANIE SGBJ 1 1.40 1.40 1.38 1.40 0.00 1.39 1,388 1,000 2 0.00 1
Insurance 148,566 194,078 134 Index : 2,049.51 CHG : 0.01%
FIRST INSURANCE FINS 1 0.69 0.70 0.67 0.68 -0.01 0.68 79,825 117,174 57 0.42 5
ARAB ORIENT INS AOIC 2 1.20 1.20 1.19 1.20 0.00 1.19 906 761 2 0.00 1
JOR INT INSUR CO JIJC 2 0.43 0.43 0.43 0.43 0.00 0.43 5,160 12,000 5 0.07 1
ISLAMIC INSUR CO TIIC 1 1.05 1.05 1.04 1.04 -0.01 1.04 51,496 49,450 51 0.33 5
ARAB ASSURERS ARAS 2 0.20 0.20 0.19 0.19 -0.01 0.20 352 1,800 3 0.02 2
JOR FRENCH INS JOFR 1 0.76 0.80 0.80 0.80 0.04 0.80 9,688 12,110 8 0.13 1
JERUSALEM INS JERY 1 1.55 1.55 1.55 1.55 0.00 1.55 43 28 1 0.00 1
EURA ARAB INS. AMMI 2 1.41 1.59 1.48 1.59 0.18 1.53 1,068 697 4 0.01 3
ALMANARA INSURANCE ARSI 2 0.51 0.49 0.45 0.45 -0.06 0.47 27 58 3 0.00 3
Diversified Financial Services 2,679,735 3,215,177 1,155 Index : 1,342.60 CHG : -0.37%
FIRST JORDAN FRST 2 0.21 0.22 0.20 0.22 0.01 0.21 46,551 221,563 42 0.30 5
UNION INV UINV 2 1.19 1.22 1.17 1.19 0.00 1.19 1,914,920 1,604,763 199 3.21 5
ARAB EAST INVST. AEIV 2 0.48 0.50 0.47 0.49 0.01 0.48 179,473 371,350 87 0.79 5
FIRST FINANCE FFCO 1 0.61 0.62 0.59 0.59 -0.02 0.60 1,511 2,501 12 0.01 3
JOR LOAN GRNT.CO JLGC 2 0.43 0.42 0.40 0.40 -0.03 0.41 6,348 15,552 9 0.05 3
JOR INV TRUST JOIT 2 0.76 0.77 0.73 0.77 0.01 0.76 23,949 31,718 82 0.12 5
AL-SANABEL INT. SANA 2 0.53 0.54 0.52 0.53 0.00 0.53 4,247 7,950 17 0.04 5
INT'L CARDS CO. CARD 2 0.14 0.13 0.12 0.13 -0.01 0.13 1,398 11,000 10 0.07 2
AL-AMAL INV. AMAL 2 0.70 0.69 0.65 0.68 -0.02 0.67 51,219 77,040 69 0.51 5
JORDAN EXPAT .INV JEIH 2 0.48 0.48 0.48 0.48 0.00 0.48 264 550 3 0.00 2
DARAT DARA 2 0.41 0.41 0.40 0.40 -0.01 0.40 4,666 11,657 21 0.11 5
UN FOR FINCL INV UCFI 2 0.56 0.57 0.53 0.55 -0.01 0.55 51,065 92,940 68 1.16 5
SABAEK INVEST SABK 2 0.41 0.43 0.40 0.42 0.01 0.41 72,530 176,373 121 2.21 5
INT' BROKERAGE IBFM 2 0.26 0.26 0.23 0.26 0.00 0.24 98,646 411,236 121 5.24 5
KAFA`A INVESTMENTS KAFA 2 0.36 0.35 0.35 0.35 -0.01 0.35 175 499 3 0.01 1
NATL PORTFOLIO MHFZ 2 0.67 0.67 0.63 0.63 -0.04 0.65 18,817 28,839 21 0.80 4
TUHAMA INVESTMENTS THMA 2 0.33 0.33 0.32 0.33 0.00 0.32 18,446 57,630 33 1.78 4
JORDAN CONSULTING JOMC 2 1.48 1.48 1.48 1.48 0.00 1.48 2,624 1,773 2 0.07 1
BABELON SALM 2 1.16 1.15 1.10 1.15 -0.01 1.10 3,846 3,483 13 0.17 2
AKARY WOOL 2 4.66 4.60 4.21 4.60 -0.06 4.42 1,953 442 7 0.04 2
AL-AMIN FOR INV AAFI 2 2.33 2.30 1.99 2.03 -0.30 2.05 177,089 86,318 215 8.63 5
Real Estate 5,260,811 5,301,009 2,815 Index : 1,466.93 CHG : -0.92%
TAJ TOURIST PROJ TAJM 2 0.34 0.34 0.32 0.33 -0.01 0.33 19,204 59,070 27 0.06 4
PHOENIX HOLDINGS PHNX 2 0.29 0.30 0.28 0.30 0.01 0.30 162,244 544,442 62 0.63 5
REAL ESTATE DV REDV 2 0.34 0.34 0.32 0.34 0.00 0.33 25,042 76,117 46 0.15 4
J D PROPERTIES JDPC 2 0.35 0.35 0.33 0.33 -0.02 0.33 30,434 91,435 49 0.20 2
UNION LAND DEV ULDC 2 1.41 1.51 1.37 1.47 0.06 1.43 766,620 536,969 360 1.28 5
DEERA DERA 2 0.82 0.83 0.79 0.83 0.01 0.81 53,520 65,859 56 0.17 5
PROFESSIONAL PROF 2 0.42 0.41 0.39 0.40 -0.02 0.40 131,007 327,444 118 0.93 5
JO REALESTATE JRCD 2 0.40 0.40 0.37 0.38 -0.02 0.38 20,462 54,334 51 0.16 4
AMWAJ AMWJ 2 0.10 0.10 0.09 0.10 0.00 0.09 6,673 73,898 17 0.25 3
AD-DULAYL PARK IDMC 2 0.54 0.54 0.52 0.53 -0.01 0.53 191,976 362,045 131 1.72 5
EMMAR INV. DEV. EMAR 2 0.17 0.17 0.16 0.17 0.00 0.16 15,793 98,637 36 0.49 3
MASAKEN MSKN 2 2.11 2.01 1.91 1.99 -0.12 2.00 15,728 7,860 6 0.06 2
HIGH PERFORMANCE HIPR 2 0.28 0.27 0.25 0.26 -0.02 0.26 2,606 10,105 26 0.08 4
SHIRA SHRA 2 0.57 0.57 0.54 0.57 0.00 0.55 4,572 8,394 11 0.08 2
TAJCATERINGHOUSING JNTH 2 0.31 0.30 0.29 0.30 -0.01 0.29 105,509 360,783 122 3.61 5
COMPLAND DEV&INV ATTA 2 0.64 0.64 0.63 0.64 0.00 0.63 253 400 2 0.00 1
EAST REAL ESTATE REAL 2 0.99 1.07 0.99 1.02 0.03 1.02 106,118 104,327 85 1.04 5
METHAQ MEET 2 2.61 2.67 2.45 2.50 -0.11 2.60 710,653 273,203 33 2.88 5
SPCZ.INVST.COMD SPIC 1 1.64 1.75 1.56 1.69 0.05 1.70 2,121,017 1,247,768 515 15.41 5
AMAD REALST. INVST AMAD 2 0.54 0.54 0.52 0.54 0.00 0.53 32,910 62,105 46 0.78 4
ARABIAN DEV CO INMA 2 0.23 0.25 0.22 0.25 0.02 0.24 23,398 98,697 68 1.41 5
AMOUN INT. INV. AMON 2 0.78 0.78 0.73 0.76 -0.02 0.76 23,747 31,398 54 0.51 5
CONTEMPRO COHO 2 0.79 0.79 0.76 0.78 -0.01 0.77 7,937 10,349 27 0.17 4
RE ES & INV PORT C AQAR 1 0.77 0.76 0.74 0.76 -0.01 0.76 740 975 7 0.02 3
SPEC.INV JOR SIJC 2 0.45 0.46 0.45 0.46 0.01 0.45 3,943 8,731 20 0.19 4
IHDATHIAT CO. IHCO 2 0.60 0.69 0.58 0.60 0.00 0.65 36,505 56,282 121 1.25 5
ARAB INVEST PROJ APCT 2 0.65 0.69 0.66 0.66 0.01 0.66 603 913 3 0.03 3
ARAB INV. UNION UNAI 2 1.42 1.41 1.34 1.40 -0.02 1.39 145,079 104,294 32 3.48 5
ALENTKAEYA COMPANY ENTK 2 0.89 0.90 0.76 0.82 -0.07 0.82 441,198 540,885 573 23.06 5
AL-TAHDITH THDI 2 0.56 0.56 0.53 0.55 -0.01 0.54 38,982 72,096 46 3.14 5
ALSHAMEKHA REAL. VFED 2 0.96 0.95 0.91 0.94 -0.02 0.91 3,542 3,880 14 0.32 3
NOOR CAPITAL NCMD 2 1.67 1.83 1.63 1.83 0.16 1.75 12,797 7,314 51 0.73 5
Services 5,964,161 6,940,890 2,555 Index : 1,342.34 CHG : -0.24%
Health Care Services 7,160 5,071 10 Index : 901.82 CHG : 0.48%
AL-BELAD MED SRV ABMS 2 0.69 0.70 0.67 0.70 0.01 0.69 354 511 3 0.00 2
IBN ALHAYTHAM H. IBNH 2 1.00 1.00 1.00 1.00 0.00 1.00 2,500 2,500 4 0.01 1
CONSULTING GROUP CICO 2 2.10 2.10 2.09 2.10 0.00 2.09 4,305 2,060 3 0.01 1
Educational Services 4,406 1,448 7 Index : 2,272.72 CHG : -0.20%
ARAB INT INV EDU AIEI 1 2.53 2.56 2.56 2.56 0.03 2.56 1,147 448 3 0.00 1
PETRA EDUCATION PEDC 1 4.26 4.00 4.00 4.00 -0.26 4.00 1,000 250 1 0.00 1
ISRA EDUE AIFE 1 3.01 3.02 3.01 3.01 0.00 3.01 2,260 750 3 0.01 1
Hotels and Tourism 180,973 489,468 306 Index : 931.67 CHG : -0.24%
ZARA INVESTMENTS ZARA 2 0.50 0.51 0.48 0.50 0.00 0.49 100,848 205,434 164 0.14 5
AL-DAWLIYAH H&M MALL 1 0.53 0.52 0.51 0.51 -0.02 0.51 1,023 2,000 10 0.01 3
ARAB INTL HOTEL AIHO 1 0.98 1.09 1.01 1.05 0.07 1.05 11,160 10,666 17 0.03 4
JOR PROJ TOUR DEV JPTD 2 1.38 1.32 1.32 1.32 -0.06 1.32 330 250 1 0.00 1
AL-RAKAEZ RICS 2 0.36 0.36 0.35 0.35 -0.01 0.35 6,654 19,010 11 0.15 2
SURA SURA 2 0.26 0.26 0.23 0.24 -0.02 0.24 60,958 252,108 103 2.19 5
Transportation 1,374,634 2,908,049 527 Index : 297.13 CHG : -0.39%
ROYAL JORDANIAN RJAL 2 0.38 0.39 0.37 0.38 0.00 0.38 93,496 247,032 90 0.09 5
RUM GROUP RUMM 2 0.51 0.50 0.48 0.49 -0.02 0.49 1,108,909 2,263,681 95 10.78 5
MASAFAT TRANSPORT MSFT 1 0.38 0.38 0.37 0.37 -0.01 0.38 19,736 52,360 32 0.28 4
SALAM INT TRN TD SITT 2 0.56 0.56 0.54 0.56 0.00 0.56 23,318 42,020 52 0.23 5
SHIPPING LINE SHIP 1 1.91 1.94 1.87 1.91 0.00 1.92 11,737 6,119 18 0.04 3
COMP TRANSPORTS ABUS 2 0.70 0.73 0.70 0.72 0.02 0.72 8,458 11,770 29 0.08 3
TRANSPORT BARTER NAQL 2 0.23 0.24 0.22 0.24 0.01 0.22 52,259 233,594 125 1.68 5
JORDAN EXPRESS JETT 1 2.13 2.15 2.13 2.13 0.00 2.13 2,031 953 4 0.01 2
UBOUR TRUK 2 0.50 1.13 1.04 1.13 0.63 1.08 54,691 50,520 82 9.10 3
Technology and Communication 62,297 45,115 66 Index : 448.53 CHG : -0.57%
JORDAN TELECOM JTEL 1 1.53 1.54 1.50 1.52 -0.01 1.54 25,710 16,749 39 0.01 5
AL-FARIS NATIONAL CEBC 2 1.30 1.35 1.24 1.30 0.00 1.29 36,587 28,366 27 0.18 4
Media 1,426 5,415 13 Index : 58.87 CHG : 0.00%
J. PRESS FOUNDAT PRES 2 0.27 0.27 0.25 0.27 0.00 0.26 1,426 5,415 13 0.05 5
Utilities and Energy 3,801,038 1,598,328 1,308 Index : 4,244.63 CHG : -0.40%
AFAQ ENERGY MANE 1 1.34 1.46 1.35 1.40 0.06 1.40 131,003 93,894 250 0.09 5
JOR PETROLM REF JOPT 1 3.47 3.58 3.39 3.46 -0.01 3.46 2,796,186 807,527 718 0.81 5
JOR ELECTREIC PWR JOEP 1 1.26 1.26 1.22 1.25 -0.01 1.24 864,224 695,997 333 0.81 5
IRBID ELECTRICITY IREL 1 11.34 10.77 10.49 10.70 -0.64 10.58 9,625 910 7 0.01 1
Commercial Services 532,227 1,887,996 318 Index : 1,156.10 CHG : 0.46%
OFFTEC HOLDING OFTC 1 0.35 0.35 0.34 0.34 -0.01 0.34 21,876 63,781 44 0.16 5
INJAZ ATCO 2 0.64 0.65 0.63 0.65 0.01 0.63 11,264 17,860 14 0.05 3
JOR DUTY FRE SHP JDFS 1 11.89 12.00 11.90 11.95 0.06 11.94 48,550 4,065 19 0.02 3
BINDAR BIND 2 1.03 1.07 1.06 1.07 0.04 1.06 91,666 86,289 10 0.43 4
SOUTH ELECTRONICS SECO 2 0.18 0.20 0.17 0.20 0.02 0.20 330,856 1,693,722 196 15.18 5
JORDAN INTL TRAD JITC 2 1.34 1.30 1.24 1.24 -0.10 1.26 27,404 21,774 34 0.64 4
SPCZ.TRDG&INVST SPTI 2 1.18 1.21 1.21 1.21 0.03 1.21 611 505 1 0.05 1
Industrial 3,756,994 4,355,758 2,831 Index : 1,916.35 CHG : -1.28%
Pharmaceutical and Medical Industries 211,365 286,330 348 Index : 814.22 CHG : -3.63%
JORDAN PHARMA JPHM 2 0.31 0.31 0.28 0.30 -0.01 0.30 52,430 178,025 171 0.70 5
DAR ALDAWA DV/IV DADI 2 1.00 1.01 0.91 0.96 -0.04 0.94 52,461 55,666 90 0.22 5
HAYAT PHAR. IND. HPIC 1 2.10 2.11 2.00 2.06 -0.04 2.03 105,435 51,990 83 0.55 5
PHILADELPHIAPHARMA PHIL 1 1.67 1.65 1.58 1.58 -0.09 1.60 1,039 649 4 0.01 2
Chemical Industries 241,372 483,225 294 Index : 1,205.95 CHG : -1.08%
NAT CHLORINE NATC 2 0.93 0.95 0.93 0.94 0.01 0.95 3,504 3,710 9 0.02 2
JORDAN IND.RES. JOIR 2 0.14 0.14 0.13 0.13 -0.01 0.13 13,104 100,763 32 0.61 4
INDSTRAL/COMM/AGR ICAG 2 0.71 0.70 0.68 0.69 -0.02 0.69 439 636 6 0.00 2
ARAB PESTICIDES MBED 1 1.82 1.83 1.79 1.82 0.00 1.81 91,311 50,556 45 0.42 5
PETROCHEMICALS IPCH 2 0.42 0.42 0.39 0.41 -0.01 0.40 130,375 324,348 192 4.63 5
PREMIER ACDT 2 0.84 0.84 0.77 0.77 -0.07 0.82 2,639 3,212 10 0.21 4
Food and Beverages 617,537 346,345 86 Index : 1,551.84 CHG : -2.38%
NAT'L POULTRY NATP 2 0.51 0.49 0.49 0.49 -0.02 0.49 175 358 2 0.00 1
NUTRIDAR NDAR 2 1.74 1.77 1.66 1.77 0.03 1.73 76,543 44,171 15 0.38 4
UNIV MOD INDCO UMIC 1 2.03 1.88 1.76 1.81 -0.22 1.79 540,716 301,784 67 5.03 5
JORDAN DAIRY JODA 2 3.38 3.23 3.23 3.23 -0.15 3.23 103 32 2 0.00 2
Tobacco and Cigarettes 885,722 534,409 569 Index : 19,948.12 CHG : -0.57%
EQBAL INV. CO EICO 1 13.64 13.80 13.50 13.55 -0.09 13.65 105,555 7,732 69 0.01 4
UNION TOBACCO UTOB 2 1.42 1.54 1.42 1.47 0.05 1.48 780,167 526,677 500 3.49 5
Mining and Extraction Industries 867,465 1,196,984 699 Index : 1,424.04 CHG : -2.00%
ARAB POTASH CO APOT 1 21.00 21.29 20.16 20.16 -0.84 20.61 87,581 4,250 48 0.01 4
JOR PHOSPHATE MN JOPH 2 2.74 2.82 2.72 2.77 0.03 2.79 205,304 73,729 106 0.09 5
JOR STEEL JOST 2 0.29 0.29 0.28 0.29 0.00 0.28 5,822 20,466 13 0.06 4
NAT'L ALUM IND NATA 2 0.51 0.55 0.50 0.53 0.02 0.53 534,084 1,010,685 432 11.23 5
ARAB ALUM IND AALU 1 1.58 1.56 1.47 1.56 -0.02 1.47 312 212 3 0.00 1
TRAVCO TRAV 2 0.40 0.41 0.38 0.40 0.00 0.39 34,362 87,642 97 1.91 5
Engineering and Construction 85,810 220,134 208 Index : 435.19 CHG : -2.49%
READY MIX CONCRT RMCC 1 0.39 0.38 0.36 0.36 -0.03 0.36 16,145 44,546 39 0.18 3
AL ASSAS ASAS 2 0.16 0.15 0.14 0.15 -0.01 0.15 12,718 87,664 27 0.73 5
AL-QUDS READY MIX AQRM 2 0.33 0.33 0.31 0.31 -0.02 0.32 1,761 5,466 8 0.07 4
JOR PIPES MANFACT JOPI 2 0.70 0.70 0.65 0.67 -0.03 0.67 55,186 82,458 134 2.31 5
Electrical Industries 368,050 1,111,475 563 Index : 971.02 CHG : -2.70%
UNITED CABLE INDUSTRIES UCIC 2 0.38 0.37 0.36 0.37 -0.01 0.36 9,546 26,437 27 0.08 5
NAT/CABL/WIRE/MF WIRE 2 0.17 0.16 0.14 0.15 -0.02 0.14 67,496 467,830 173 2.42 5
ARAB ELECT IND AEIN 2 0.46 0.51 0.44 0.51 0.05 0.47 291,008 617,208 363 20.57 5
Textiles, Leathers and Clothings 479,675 176,856 64 Index : 1,593.23 CHG : 2.86%
JOR WORSTED MILL JOWM 1 2.40 2.55 2.40 2.46 0.06 2.44 20,534 8,427 20 0.06 4
EL-ZAY READY WR ELZA 2 0.23 0.23 0.22 0.22 -0.01 0.23 1,301 5,764 9 0.05 4
CENTURY INV.GRP CEIG 2 2.72 2.86 2.71 2.84 0.12 2.82 457,840 162,665 35 1.63 4
Total 24,233,175 23,301,558 10,844 General Index : 1,850.27 CHG : -1.28%
Index ASE20 : 914.46 CHG : -1.51%

No. of days traded : 5

Daily avarage of trading volume : JD 4,846,635

Daily avarage of traded shares : 4,660,312

Daily avarage of contracts : 2,169

Bonds(JD) Bulletin
Bond Code Closing price Value traded JD No of trans No of bonds
IS.BD02/16(4.25%) I0216 100.00 1,500 1 15
Total 1,500 1 15
Loading data
To view old sectors classification click here