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 |
|---|---|---|---|---|---|---|
| 02/07/2025 | 4.17 | 4.13 | 4.15 | 227,760 | 89 | 54,843 |
| 01/07/2025 | 4.17 | 4.14 | 4.17 | 387,007 | 68 | 93,136 |
| 30/06/2025 | 4.16 | 4.14 | 4.15 | 749,378 | 132 | 180,480 |
| 29/06/2025 | 4.17 | 4.14 | 4.16 | 441,284 | 99 | 106,146 |
| 25/06/2025 | 4.16 | 4.14 | 4.14 | 333,727 | 85 | 80,410 |
| 24/06/2025 | 4.17 | 4.14 | 4.14 | 463,305 | 100 | 111,351 |
| 23/06/2025 | 4.18 | 4.13 | 4.17 | 1,431,993 | 122 | 343,391 |
| 22/06/2025 | 4.18 | 4.16 | 4.17 | 398,073 | 80 | 95,367 |
| 19/06/2025 | 4.18 | 4.16 | 4.17 | 562,407 | 84 | 134,996 |
| 18/06/2025 | 4.19 | 4.16 | 4.16 | 347,210 | 69 | 83,248 |
| 17/06/2025 | 4.19 | 4.16 | 4.16 | 527,512 | 81 | 126,343 |
| 16/06/2025 | 4.19 | 4.16 | 4.17 | 407,916 | 77 | 97,670 |
| 15/06/2025 | 4.19 | 4.13 | 4.18 | 399,203 | 91 | 95,740 |
| 12/06/2025 | 4.19 | 4.15 | 4.17 | 446,934 | 108 | 107,199 |
| 11/06/2025 | 4.20 | 4.15 | 4.15 | 313,004 | 77 | 75,102 |
| 04/06/2025 | 4.18 | 4.15 | 4.15 | 439,454 | 90 | 105,547 |
| 03/06/2025 | 4.19 | 4.14 | 4.15 | 632,703 | 86 | 151,552 |
| 02/06/2025 | 4.20 | 4.13 | 4.14 | 664,595 | 137 | 158,990 |
| 01/06/2025 | 4.20 | 4.17 | 4.17 | 678,296 | 107 | 162,076 |
| 29/05/2025 | 4.19 | 4.16 | 4.18 | 1,181,634 | 168 | 283,169 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/02/2022 | 3.77 | 3.61 | 3.65 | 1,396,825 | 540 | 379,217 |
| 30/01/2022 | 3.80 | 3.61 | 3.77 | 1,486,717 | 453 | 401,723 |
| 23/01/2022 | 3.70 | 3.64 | 3.69 | 496,577 | 174 | 135,796 |
| 16/01/2022 | 3.70 | 3.64 | 3.66 | 897,171 | 186 | 244,799 |
| 09/01/2022 | 3.73 | 3.66 | 3.68 | 802,830 | 286 | 217,396 |
| 02/01/2022 | 3.72 | 3.47 | 3.69 | 744,368 | 353 | 206,451 |
| 26/12/2021 | 3.55 | 3.42 | 3.48 | 612,223 | 288 | 175,228 |
| 19/12/2021 | 3.45 | 3.38 | 3.45 | 208,954 | 78 | 61,350 |
| 12/12/2021 | 3.48 | 3.39 | 3.43 | 253,957 | 136 | 74,263 |
| 05/12/2021 | 3.40 | 3.35 | 3.40 | 447,631 | 181 | 132,551 |
| 28/11/2021 | 3.40 | 3.31 | 3.40 | 604,872 | 257 | 180,073 |
| 21/11/2021 | 3.48 | 3.42 | 3.43 | 622,058 | 224 | 179,938 |
| 14/11/2021 | 3.49 | 3.46 | 3.48 | 360,105 | 192 | 103,672 |
| 07/11/2021 | 3.52 | 3.44 | 3.47 | 1,194,091 | 358 | 343,245 |
| 31/10/2021 | 3.48 | 3.44 | 3.46 | 2,176,963 | 640 | 628,164 |
| 24/10/2021 | 3.47 | 3.38 | 3.45 | 616,712 | 383 | 178,767 |
| 17/10/2021 | 3.42 | 3.37 | 3.39 | 1,113,100 | 328 | 327,820 |
| 10/10/2021 | 3.42 | 3.33 | 3.38 | 450,702 | 219 | 134,062 |
| 03/10/2021 | 3.38 | 3.31 | 3.35 | 833,074 | 327 | 248,676 |
| 26/09/2021 | 3.36 | 3.32 | 3.33 | 184,127 | 140 | 55,248 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2007 | 4.95 | 4.77 | 4.83 | 3,059,989 | 526 | 628,136 |
| 01/10/2007 | 4.93 | 4.28 | 4.84 | 2,450,240 | 651 | 525,622 |
| 02/09/2007 | 4.80 | 4.15 | 4.69 | 6,660,525 | 1,384 | 1,448,564 |
| 01/08/2007 | 4.23 | 4.14 | 4.20 | 1,060,139 | 347 | 253,716 |
| 01/07/2007 | 4.39 | 4.10 | 4.22 | 3,381,900 | 661 | 806,210 |
| 03/06/2007 | 4.84 | 4.01 | 4.56 | 7,966,778 | 1,556 | 1,749,485 |
| 01/05/2007 | 4.05 | 3.90 | 4.01 | 1,794,151 | 391 | 452,025 |
| 01/04/2007 | 4.38 | 3.97 | 3.97 | 626,174 | 341 | 151,153 |
| 01/03/2007 | 4.52 | 4.03 | 4.50 | 9,930,708 | 1,369 | 2,340,679 |
| 01/02/2007 | 4.34 | 4.00 | 4.13 | 2,845,125 | 775 | 682,226 |
| 07/01/2007 | 4.37 | 3.66 | 4.37 | 4,149,145 | 1,076 | 1,016,228 |
| 03/12/2006 | 4.05 | 3.33 | 4.02 | 4,268,784 | 1,128 | 1,148,420 |
| 01/11/2006 | 4.09 | 3.40 | 3.45 | 4,657,994 | 1,091 | 1,185,251 |
| 01/10/2006 | 4.30 | 3.92 | 3.98 | 2,204,760 | 390 | 552,521 |
| 03/09/2006 | 4.35 | 3.75 | 4.35 | 3,426,898 | 742 | 832,942 |
| 01/08/2006 | 3.90 | 3.55 | 3.85 | 2,272,818 | 837 | 615,022 |
| 02/07/2006 | 3.75 | 3.10 | 3.61 | 3,891,967 | 1,022 | 1,098,550 |
| 01/06/2006 | 4.45 | 3.10 | 3.41 | 4,313,177 | 925 | 1,094,762 |
| 01/05/2006 | 4.60 | 4.25 | 4.38 | 5,229,715 | 1,288 | 1,184,549 |
| 02/04/2006 | 4.51 | 4.00 | 4.33 | 4,240,958 | 1,109 | 993,777 |