JORDAN AHLI BANK Historical
Performance Indicators 06/08/2026
MarketFirst
High Price1.39
Last Closing1.37
No. of Transactions33
SectorBanks
Low Price1.37
Opening Price1.39
No. of Shares75,010
Div6.16
Change0.01
Closing Price1.38
Average Price1.37
P/E12.89
Value Traded103,074
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/09/2025 | 1.19 | 1.17 | 1.17 | 261,880 | 64 | 222,200 |
| 16/09/2025 | 1.20 | 1.19 | 1.19 | 81,696 | 36 | 68,427 |
| 15/09/2025 | 1.20 | 1.18 | 1.20 | 203,081 | 65 | 170,315 |
| 14/09/2025 | 1.21 | 1.18 | 1.20 | 407,797 | 101 | 341,784 |
| 11/09/2025 | 1.19 | 1.15 | 1.19 | 488,175 | 99 | 418,609 |
| 10/09/2025 | 1.15 | 1.13 | 1.15 | 229,295 | 52 | 200,671 |
| 09/09/2025 | 1.14 | 1.12 | 1.14 | 231,865 | 59 | 205,747 |
| 08/09/2025 | 1.13 | 1.12 | 1.12 | 77,045 | 14 | 68,790 |
| 07/09/2025 | 1.12 | 1.11 | 1.11 | 17,172 | 12 | 15,451 |
| 03/09/2025 | 1.12 | 1.11 | 1.11 | 246,095 | 43 | 221,520 |
| 02/09/2025 | 1.12 | 1.12 | 1.12 | 46,389 | 19 | 41,419 |
| 01/09/2025 | 1.13 | 1.12 | 1.12 | 81,666 | 18 | 72,878 |
| 31/08/2025 | 1.13 | 1.12 | 1.13 | 60,159 | 23 | 53,407 |
| 28/08/2025 | 1.12 | 1.11 | 1.12 | 69,607 | 24 | 62,225 |
| 27/08/2025 | 1.12 | 1.11 | 1.12 | 43,103 | 20 | 38,665 |
| 26/08/2025 | 1.12 | 1.11 | 1.12 | 230,430 | 60 | 207,590 |
| 25/08/2025 | 1.13 | 1.11 | 1.12 | 82,408 | 30 | 74,010 |
| 24/08/2025 | 1.13 | 1.12 | 1.13 | 78,696 | 24 | 69,748 |
| 21/08/2025 | 1.13 | 1.12 | 1.13 | 66,494 | 27 | 59,220 |
| 20/08/2025 | 1.12 | 1.11 | 1.12 | 138,631 | 38 | 124,126 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 1.12 | 1.04 | 1.04 | 1,375,637 | 421 | 1,290,101 |
| 24/04/2022 | 1.16 | 1.10 | 1.13 | 541,807 | 279 | 484,599 |
| 17/04/2022 | 1.23 | 1.04 | 1.14 | 3,937,088 | 1,044 | 3,447,246 |
| 10/04/2022 | 1.03 | 0.96 | 1.02 | 923,656 | 308 | 934,744 |
| 03/04/2022 | 1.03 | 0.95 | 0.97 | 632,633 | 235 | 630,865 |
| 27/03/2022 | 1.03 | 1.00 | 1.02 | 467,601 | 143 | 461,194 |
| 20/03/2022 | 1.02 | 1.00 | 1.01 | 259,667 | 110 | 257,504 |
| 13/03/2022 | 1.02 | 1.00 | 1.01 | 446,335 | 133 | 442,121 |
| 06/03/2022 | 1.01 | 0.99 | 1.01 | 174,436 | 79 | 175,191 |
| 27/02/2022 | 1.01 | 0.99 | 1.00 | 370,959 | 135 | 372,770 |
| 20/02/2022 | 1.01 | 0.98 | 0.99 | 798,085 | 214 | 800,888 |
| 13/02/2022 | 1.01 | 0.98 | 1.00 | 1,066,713 | 245 | 1,075,562 |
| 06/02/2022 | 1.00 | 0.97 | 0.99 | 1,104,645 | 265 | 1,122,760 |
| 30/01/2022 | 1.00 | 0.97 | 0.99 | 1,337,448 | 600 | 1,360,331 |
| 23/01/2022 | 0.96 | 0.95 | 0.96 | 297,945 | 213 | 313,176 |
| 16/01/2022 | 0.97 | 0.95 | 0.96 | 371,373 | 276 | 386,255 |
| 09/01/2022 | 0.98 | 0.94 | 0.97 | 213,446 | 190 | 223,707 |
| 02/01/2022 | 0.98 | 0.94 | 0.97 | 1,309,358 | 298 | 1,372,839 |
| 26/12/2021 | 0.97 | 0.94 | 0.97 | 457,724 | 243 | 478,367 |
| 19/12/2021 | 0.95 | 0.93 | 0.95 | 128,456 | 154 | 136,143 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2008 | 2.94 | 2.69 | 2.73 | 4,540,526 | 550 | 1,646,123 |
| 02/01/2008 | 3.16 | 2.84 | 2.90 | 3,860,378 | 1,195 | 1,296,959 |
| 02/12/2007 | 3.17 | 2.92 | 3.14 | 6,021,110 | 478 | 1,944,045 |
| 01/11/2007 | 3.20 | 2.90 | 2.90 | 1,703,793 | 447 | 566,603 |
| 01/10/2007 | 3.36 | 2.76 | 3.18 | 4,370,896 | 714 | 1,404,725 |
| 02/09/2007 | 2.96 | 2.72 | 2.92 | 1,540,657 | 336 | 552,705 |
| 01/08/2007 | 3.02 | 2.60 | 2.83 | 1,426,616 | 567 | 495,571 |
| 01/07/2007 | 3.30 | 3.00 | 3.00 | 5,179,736 | 474 | 1,607,580 |
| 03/06/2007 | 3.36 | 3.12 | 3.34 | 4,912,457 | 998 | 1,509,695 |
| 01/05/2007 | 3.27 | 2.98 | 3.20 | 5,902,294 | 1,040 | 1,879,160 |
| 01/04/2007 | 3.42 | 3.13 | 3.14 | 11,238,157 | 1,049 | 3,433,194 |
| 01/03/2007 | 3.41 | 3.07 | 3.19 | 10,189,619 | 1,679 | 3,124,456 |
| 01/02/2007 | 3.26 | 3.05 | 3.15 | 3,707,259 | 1,432 | 1,187,892 |
| 07/01/2007 | 3.54 | 3.10 | 3.20 | 24,292,462 | 3,940 | 7,166,223 |
| 03/12/2006 | 3.14 | 2.48 | 3.14 | 9,970,478 | 2,739 | 3,468,079 |
| 01/11/2006 | 2.93 | 2.60 | 2.63 | 6,125,776 | 1,345 | 2,304,089 |
| 01/10/2006 | 3.08 | 2.82 | 2.93 | 3,316,219 | 941 | 1,129,408 |
| 03/09/2006 | 3.10 | 2.86 | 2.91 | 3,687,982 | 1,797 | 1,252,330 |
| 01/08/2006 | 3.10 | 2.85 | 2.95 | 3,375,550 | 1,212 | 1,129,729 |
| 02/07/2006 | 3.11 | 2.76 | 3.09 | 25,543,418 | 1,550 | 8,570,589 |