JORDAN ISLAMIC BANK Historical
Performance Indicators 17/05/2026
MarketFirst
High Price4.88
Last Closing4.70
No. of Transactions405
SectorBanks
Low Price4.70
Opening Price4.71
No. of Shares313,123
Div5.23
Change0.08
Closing Price4.78
Average Price4.78
P/E13.14
Value Traded1,497,530
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/07/2025 | 4.27 | 4.20 | 4.20 | 1,134,694 | 182 | 268,432 |
| 29/07/2025 | 4.23 | 4.19 | 4.19 | 662,979 | 116 | 157,603 |
| 28/07/2025 | 4.20 | 4.17 | 4.17 | 363,480 | 104 | 86,666 |
| 27/07/2025 | 4.25 | 4.18 | 4.20 | 449,430 | 130 | 106,438 |
| 24/07/2025 | 4.22 | 4.19 | 4.20 | 457,131 | 113 | 108,712 |
| 23/07/2025 | 4.22 | 4.19 | 4.19 | 429,644 | 94 | 102,068 |
| 22/07/2025 | 4.24 | 4.19 | 4.19 | 349,727 | 84 | 83,268 |
| 21/07/2025 | 4.21 | 4.19 | 4.19 | 314,631 | 66 | 74,840 |
| 20/07/2025 | 4.24 | 4.15 | 4.21 | 284,592 | 97 | 67,542 |
| 17/07/2025 | 4.25 | 4.20 | 4.23 | 735,433 | 97 | 173,225 |
| 16/07/2025 | 4.26 | 4.23 | 4.23 | 352,116 | 87 | 82,937 |
| 15/07/2025 | 4.26 | 4.24 | 4.25 | 512,486 | 103 | 120,468 |
| 14/07/2025 | 4.26 | 4.25 | 4.25 | 862,688 | 141 | 202,770 |
| 13/07/2025 | 4.26 | 4.24 | 4.25 | 509,559 | 111 | 119,970 |
| 10/07/2025 | 4.25 | 4.18 | 4.24 | 454,311 | 117 | 107,281 |
| 09/07/2025 | 4.23 | 4.17 | 4.18 | 316,982 | 98 | 75,545 |
| 08/07/2025 | 4.20 | 4.15 | 4.17 | 417,691 | 101 | 100,121 |
| 07/07/2025 | 4.19 | 4.16 | 4.16 | 416,799 | 94 | 99,769 |
| 06/07/2025 | 4.20 | 4.16 | 4.17 | 469,371 | 91 | 112,267 |
| 03/07/2025 | 4.18 | 4.15 | 4.16 | 276,977 | 87 | 66,503 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2022 | 3.76 | 3.62 | 3.71 | 1,019,009 | 398 | 275,550 |
| 26/06/2022 | 3.66 | 3.55 | 3.66 | 676,940 | 208 | 188,276 |
| 19/06/2022 | 3.59 | 3.54 | 3.56 | 349,121 | 115 | 98,210 |
| 12/06/2022 | 3.57 | 3.53 | 3.56 | 304,739 | 159 | 85,911 |
| 05/06/2022 | 3.61 | 3.55 | 3.57 | 304,793 | 139 | 85,113 |
| 29/05/2022 | 3.61 | 3.54 | 3.61 | 635,794 | 229 | 178,356 |
| 22/05/2022 | 3.60 | 3.55 | 3.55 | 438,968 | 162 | 123,224 |
| 15/05/2022 | 3.66 | 3.53 | 3.56 | 563,570 | 276 | 156,974 |
| 08/05/2022 | 3.69 | 3.50 | 3.51 | 1,379,515 | 615 | 387,343 |
| 24/04/2022 | 3.99 | 3.65 | 3.70 | 1,471,757 | 473 | 380,598 |
| 17/04/2022 | 4.00 | 3.92 | 3.97 | 2,354,297 | 672 | 592,976 |
| 10/04/2022 | 3.93 | 3.74 | 3.93 | 1,205,615 | 411 | 316,874 |
| 03/04/2022 | 3.78 | 3.72 | 3.75 | 212,969 | 133 | 56,715 |
| 27/03/2022 | 3.80 | 3.75 | 3.77 | 404,674 | 127 | 107,145 |
| 20/03/2022 | 3.80 | 3.75 | 3.79 | 381,480 | 169 | 100,853 |
| 13/03/2022 | 3.76 | 3.68 | 3.76 | 616,065 | 187 | 165,900 |
| 06/03/2022 | 3.71 | 3.66 | 3.69 | 276,040 | 137 | 74,790 |
| 27/02/2022 | 3.70 | 3.65 | 3.68 | 243,208 | 110 | 66,280 |
| 20/02/2022 | 3.72 | 3.67 | 3.69 | 420,042 | 187 | 113,977 |
| 13/02/2022 | 3.72 | 3.64 | 3.69 | 434,523 | 225 | 118,587 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2009 | 4.05 | 3.65 | 3.94 | 2,900,433 | 1,332 | 750,950 |
| 01/06/2009 | 4.30 | 3.78 | 3.86 | 5,391,895 | 1,833 | 1,327,463 |
| 03/05/2009 | 4.06 | 3.88 | 3.98 | 2,039,929 | 949 | 512,391 |
| 01/04/2009 | 4.29 | 3.88 | 3.91 | 6,677,559 | 1,806 | 1,638,357 |
| 01/03/2009 | 4.10 | 3.75 | 4.05 | 2,267,975 | 1,126 | 581,648 |
| 01/02/2009 | 4.08 | 3.80 | 3.81 | 1,884,831 | 1,006 | 477,208 |
| 04/01/2009 | 4.02 | 3.70 | 3.86 | 2,839,090 | 1,204 | 736,846 |
| 01/12/2008 | 4.29 | 3.70 | 3.70 | 4,543,190 | 1,765 | 1,129,511 |
| 02/11/2008 | 4.89 | 3.64 | 4.14 | 7,697,354 | 2,708 | 1,788,822 |
| 05/10/2008 | 5.02 | 3.81 | 4.36 | 12,574,080 | 3,078 | 2,824,426 |
| 01/09/2008 | 5.49 | 4.56 | 5.06 | 13,061,604 | 3,666 | 2,574,011 |
| 03/08/2008 | 6.25 | 4.56 | 5.25 | 18,320,503 | 4,772 | 3,429,590 |
| 01/07/2008 | 9.04 | 6.12 | 6.20 | 55,750,286 | 7,923 | 7,136,893 |
| 01/06/2008 | 10.01 | 6.22 | 8.61 | 98,676,153 | 8,929 | 11,846,696 |
| 04/05/2008 | 6.46 | 6.15 | 6.30 | 9,065,761 | 1,086 | 1,439,920 |
| 01/04/2008 | 6.75 | 6.20 | 6.47 | 5,739,065 | 1,003 | 888,435 |
| 02/03/2008 | 7.19 | 5.66 | 6.75 | 28,349,864 | 2,970 | 4,219,164 |
| 02/02/2008 | 6.04 | 5.36 | 6.04 | 3,122,183 | 707 | 548,027 |
| 02/01/2008 | 5.75 | 5.14 | 5.34 | 8,062,395 | 768 | 1,469,426 |
| 02/12/2007 | 5.75 | 4.83 | 5.75 | 20,745,610 | 1,841 | 3,836,363 |