JORDAN ISLAMIC BANK Historical
Performance Indicators 22/10/2025
MarketFirst
High Price4.47
Last Closing4.45
No. of Transactions176
SectorBanks
Low Price4.43
Opening Price4.45
No. of Shares215,877
Div5.61
Change0.01
Closing Price4.46
Average Price4.45
P/E12.98
Value Traded959,589
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2025 | 4.29 | 4.25 | 4.25 | 1,300,172 | 225 | 303,973 |
| 23/09/2025 | 4.29 | 4.26 | 4.26 | 1,166,277 | 184 | 272,890 |
| 22/09/2025 | 4.29 | 4.26 | 4.26 | 941,702 | 193 | 220,068 |
| 21/09/2025 | 4.30 | 4.26 | 4.27 | 1,392,141 | 218 | 324,903 |
| 18/09/2025 | 4.31 | 4.26 | 4.27 | 1,058,563 | 196 | 247,195 |
| 17/09/2025 | 4.27 | 4.23 | 4.25 | 957,719 | 180 | 225,263 |
| 16/09/2025 | 4.29 | 4.23 | 4.24 | 1,423,679 | 251 | 334,962 |
| 15/09/2025 | 4.25 | 4.22 | 4.23 | 1,357,940 | 232 | 320,880 |
| 14/09/2025 | 4.23 | 4.21 | 4.22 | 918,428 | 204 | 217,581 |
| 11/09/2025 | 4.23 | 4.21 | 4.23 | 1,201,899 | 211 | 284,520 |
| 10/09/2025 | 4.24 | 4.21 | 4.21 | 1,484,863 | 163 | 350,887 |
| 09/09/2025 | 4.24 | 4.22 | 4.23 | 815,954 | 129 | 192,777 |
| 08/09/2025 | 4.25 | 4.22 | 4.22 | 857,488 | 137 | 202,137 |
| 07/09/2025 | 4.25 | 4.23 | 4.25 | 416,838 | 75 | 98,345 |
| 03/09/2025 | 4.25 | 4.23 | 4.23 | 784,329 | 101 | 184,947 |
| 02/09/2025 | 4.26 | 4.23 | 4.23 | 1,041,430 | 97 | 245,411 |
| 01/09/2025 | 4.25 | 4.22 | 4.22 | 1,035,981 | 154 | 244,542 |
| 31/08/2025 | 4.27 | 4.22 | 4.22 | 560,252 | 106 | 132,167 |
| 28/08/2025 | 4.26 | 4.22 | 4.22 | 591,465 | 105 | 139,440 |
| 27/08/2025 | 4.27 | 4.21 | 4.22 | 838,125 | 154 | 197,489 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 4.28 | 4.22 | 4.25 | 3,943,759 | 699 | 927,136 |
| 10/08/2025 | 4.27 | 4.20 | 4.25 | 4,389,153 | 843 | 1,033,506 |
| 03/08/2025 | 4.27 | 4.18 | 4.20 | 4,832,311 | 823 | 1,138,901 |
| 27/07/2025 | 4.27 | 4.17 | 4.25 | 3,483,171 | 705 | 825,529 |
| 20/07/2025 | 4.24 | 4.15 | 4.20 | 1,835,725 | 454 | 436,430 |
| 13/07/2025 | 4.26 | 4.20 | 4.23 | 2,972,282 | 539 | 699,370 |
| 06/07/2025 | 4.25 | 4.15 | 4.24 | 2,075,155 | 501 | 494,983 |
| 29/06/2025 | 4.18 | 4.13 | 4.16 | 2,082,405 | 475 | 501,108 |
| 22/06/2025 | 4.18 | 4.13 | 4.14 | 2,627,099 | 387 | 630,519 |
| 15/06/2025 | 4.19 | 4.13 | 4.17 | 2,244,248 | 402 | 537,997 |
| 11/06/2025 | 4.20 | 4.15 | 4.17 | 759,938 | 185 | 182,301 |
| 01/06/2025 | 4.20 | 4.13 | 4.15 | 2,415,049 | 420 | 578,165 |
| 26/05/2025 | 4.19 | 4.12 | 4.18 | 3,537,963 | 706 | 849,541 |
| 18/05/2025 | 4.19 | 4.09 | 4.13 | 3,319,054 | 634 | 796,835 |
| 11/05/2025 | 4.11 | 4.05 | 4.09 | 4,514,404 | 816 | 1,103,779 |
| 04/05/2025 | 4.20 | 4.07 | 4.09 | 3,019,635 | 529 | 727,855 |
| 27/04/2025 | 4.30 | 4.01 | 4.18 | 1,285,458 | 302 | 307,858 |
| 20/04/2025 | 4.32 | 4.21 | 4.25 | 3,576,682 | 573 | 837,163 |
| 13/04/2025 | 4.33 | 4.26 | 4.28 | 3,851,821 | 699 | 897,493 |
| 06/04/2025 | 4.31 | 4.22 | 4.30 | 2,497,386 | 471 | 584,530 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2024 | 4.20 | 3.91 | 4.03 | 1,535,549 | 809 | 377,988 |
| 01/04/2024 | 4.20 | 3.90 | 3.98 | 1,994,959 | 712 | 486,561 |
| 03/03/2024 | 4.16 | 4.01 | 4.02 | 699,319 | 371 | 171,115 |
| 01/02/2024 | 4.28 | 4.07 | 4.09 | 2,111,408 | 687 | 511,863 |
| 02/01/2024 | 4.20 | 4.07 | 4.18 | 799,712 | 403 | 193,728 |
| 03/12/2023 | 4.17 | 4.06 | 4.08 | 1,188,857 | 493 | 289,149 |
| 01/11/2023 | 4.19 | 4.05 | 4.15 | 1,511,333 | 474 | 367,209 |
| 01/10/2023 | 4.23 | 4.05 | 4.05 | 890,773 | 472 | 216,706 |
| 03/09/2023 | 4.10 | 4.01 | 4.08 | 947,765 | 309 | 233,843 |
| 01/08/2023 | 4.05 | 3.98 | 4.01 | 1,753,494 | 612 | 437,684 |
| 02/07/2023 | 4.05 | 3.94 | 4.01 | 2,690,432 | 778 | 673,748 |
| 04/06/2023 | 3.99 | 3.90 | 3.94 | 1,155,395 | 470 | 293,029 |
| 01/05/2023 | 4.01 | 3.80 | 3.95 | 2,557,674 | 917 | 653,936 |
| 02/04/2023 | 4.10 | 4.03 | 4.08 | 1,162,850 | 466 | 285,526 |
| 01/03/2023 | 4.10 | 4.03 | 4.08 | 1,201,620 | 465 | 295,222 |
| 01/02/2023 | 4.12 | 4.02 | 4.09 | 1,709,064 | 709 | 421,138 |
| 02/01/2023 | 4.13 | 3.88 | 4.03 | 1,934,174 | 846 | 479,262 |
| 01/12/2022 | 3.96 | 3.88 | 3.88 | 981,475 | 571 | 250,951 |
| 01/11/2022 | 3.93 | 3.80 | 3.93 | 1,187,231 | 588 | 308,846 |
| 02/10/2022 | 3.93 | 3.78 | 3.88 | 1,774,164 | 748 | 459,208 |