البنك الإسلامي الأردني أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 4.47
سعر الإغلاق السابق 4.45
عدد العقود المنفذة 176
القطاعالبنوك
ادنى سعر 4.43
سعر الإفتتاح 4.45
عدد الأسهم 215,877
Div5.61
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.46
معدل السعر 4.45
P/E12.98
حجم التداول 959,589
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 4.47 | 4.43 | 4.46 | 959,589 | 176 | 215,877 |
| 21/10/2025 | 4.52 | 4.43 | 4.45 | 1,323,997 | 222 | 295,619 |
| 20/10/2025 | 4.52 | 4.50 | 4.50 | 1,247,243 | 217 | 276,708 |
| 19/10/2025 | 4.57 | 4.47 | 4.50 | 1,264,370 | 224 | 279,893 |
| 16/10/2025 | 4.53 | 4.45 | 4.49 | 859,616 | 203 | 191,675 |
| 15/10/2025 | 4.53 | 4.45 | 4.47 | 688,151 | 155 | 153,168 |
| 14/10/2025 | 4.57 | 4.45 | 4.45 | 1,068,656 | 274 | 235,955 |
| 13/10/2025 | 4.62 | 4.30 | 4.49 | 927,221 | 290 | 210,072 |
| 12/10/2025 | 4.35 | 4.27 | 4.30 | 1,129,854 | 233 | 262,898 |
| 09/10/2025 | 4.30 | 4.26 | 4.26 | 1,059,440 | 196 | 247,553 |
| 08/10/2025 | 4.30 | 4.26 | 4.26 | 1,441,494 | 247 | 337,102 |
| 07/10/2025 | 4.30 | 4.24 | 4.24 | 1,056,168 | 179 | 247,337 |
| 06/10/2025 | 4.29 | 4.25 | 4.25 | 1,313,319 | 193 | 308,437 |
| 05/10/2025 | 4.28 | 4.24 | 4.24 | 676,026 | 160 | 158,902 |
| 02/10/2025 | 4.27 | 4.24 | 4.24 | 691,607 | 152 | 162,626 |
| 01/10/2025 | 4.28 | 4.24 | 4.25 | 837,948 | 175 | 196,798 |
| 30/09/2025 | 4.27 | 4.24 | 4.25 | 1,405,273 | 220 | 330,268 |
| 29/09/2025 | 4.28 | 4.24 | 4.25 | 1,272,202 | 197 | 298,803 |
| 28/09/2025 | 4.27 | 4.24 | 4.24 | 987,486 | 234 | 232,017 |
| 25/09/2025 | 4.28 | 4.25 | 4.26 | 1,199,782 | 180 | 281,352 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 4.97 | 4.85 | 4.91 | 5,080,619 | 1,176 | 1,034,320 |
| 01/02/2026 | 5.00 | 4.90 | 4.96 | 3,334,770 | 763 | 673,317 |
| 11/01/2026 | 5.14 | 4.70 | 5.09 | 4,283,163 | 1,138 | 863,580 |
| 14/12/2025 | 4.51 | 4.48 | 4.50 | 3,072,166 | 634 | 683,143 |
| 07/12/2025 | 4.53 | 4.47 | 4.48 | 3,238,343 | 623 | 720,241 |
| 30/11/2025 | 4.53 | 4.45 | 4.48 | 3,212,042 | 546 | 713,161 |
| 23/11/2025 | 4.53 | 4.46 | 4.51 | 4,079,470 | 674 | 907,352 |
| 16/11/2025 | 4.50 | 4.44 | 4.46 | 3,259,607 | 609 | 728,586 |
| 09/11/2025 | 4.50 | 4.43 | 4.45 | 4,955,902 | 731 | 1,113,448 |
| 02/11/2025 | 4.45 | 4.41 | 4.44 | 4,565,888 | 649 | 1,029,170 |
| 26/10/2025 | 4.48 | 4.41 | 4.43 | 6,706,332 | 1,078 | 1,508,444 |
| 19/10/2025 | 4.57 | 4.42 | 4.45 | 5,367,179 | 953 | 1,196,710 |
| 12/10/2025 | 4.62 | 4.27 | 4.49 | 4,673,497 | 1,155 | 1,053,768 |
| 05/10/2025 | 4.30 | 4.24 | 4.26 | 5,546,447 | 975 | 1,299,331 |
| 28/09/2025 | 4.28 | 4.24 | 4.24 | 5,194,517 | 978 | 1,220,512 |
| 21/09/2025 | 4.30 | 4.25 | 4.26 | 6,000,073 | 1,000 | 1,403,186 |
| 14/09/2025 | 4.31 | 4.21 | 4.27 | 5,716,328 | 1,063 | 1,345,881 |
| 07/09/2025 | 4.25 | 4.21 | 4.23 | 4,777,043 | 715 | 1,128,666 |
| 31/08/2025 | 4.27 | 4.22 | 4.23 | 3,421,992 | 458 | 807,067 |
| 24/08/2025 | 4.27 | 4.21 | 4.22 | 3,103,526 | 595 | 731,653 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 5.14 | 4.53 | 5.00 | 20,502,893 | 3,423 | 4,163,101 |
| 01/12/2025 | 4.60 | 4.45 | 4.60 | 14,061,914 | 2,722 | 3,117,577 |
| 02/11/2025 | 4.53 | 4.41 | 4.52 | 17,417,824 | 2,786 | 3,901,959 |
| 01/10/2025 | 4.62 | 4.24 | 4.43 | 23,823,010 | 4,488 | 5,417,677 |
| 01/09/2025 | 4.31 | 4.21 | 4.25 | 23,020,145 | 3,781 | 5,413,721 |
| 03/08/2025 | 4.28 | 4.18 | 4.22 | 16,829,001 | 3,066 | 3,963,363 |
| 01/07/2025 | 4.27 | 4.13 | 4.25 | 11,258,076 | 2,443 | 2,670,794 |
| 01/06/2025 | 4.20 | 4.13 | 4.15 | 9,236,996 | 1,625 | 2,215,608 |
| 04/05/2025 | 4.20 | 4.05 | 4.18 | 14,391,057 | 2,685 | 3,478,010 |
| 03/04/2025 | 4.33 | 4.01 | 4.18 | 11,997,852 | 2,118 | 2,811,267 |
| 02/03/2025 | 4.28 | 4.20 | 4.25 | 7,391,917 | 1,533 | 1,741,509 |
| 02/02/2025 | 4.38 | 4.20 | 4.28 | 10,402,678 | 1,671 | 2,433,643 |
| 02/01/2025 | 4.42 | 3.99 | 4.33 | 11,168,507 | 2,333 | 2,650,285 |
| 01/12/2024 | 4.05 | 3.97 | 4.00 | 11,285,141 | 2,227 | 2,808,643 |
| 03/11/2024 | 4.06 | 3.99 | 4.00 | 8,429,225 | 1,885 | 2,090,744 |
| 01/10/2024 | 4.10 | 4.00 | 4.03 | 5,698,934 | 1,429 | 1,411,485 |
| 01/09/2024 | 4.13 | 4.01 | 4.07 | 3,736,848 | 1,003 | 912,713 |
| 01/08/2024 | 4.09 | 3.92 | 4.07 | 5,399,250 | 1,320 | 1,350,074 |
| 01/07/2024 | 4.03 | 3.96 | 3.98 | 1,609,304 | 723 | 402,560 |
| 02/06/2024 | 4.10 | 3.96 | 3.99 | 1,943,387 | 730 | 485,803 |