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 |
|---|---|---|---|---|---|---|
| 27/11/2024 | 4.03 | 4.01 | 4.01 | 436,665 | 65 | 108,639 |
| 26/11/2024 | 4.02 | 4.00 | 4.01 | 338,010 | 71 | 84,201 |
| 25/11/2024 | 4.03 | 4.00 | 4.01 | 177,815 | 41 | 44,234 |
| 24/11/2024 | 4.03 | 4.00 | 4.02 | 249,156 | 46 | 61,981 |
| 21/11/2024 | 4.03 | 4.02 | 4.03 | 243,917 | 40 | 60,595 |
| 20/11/2024 | 4.04 | 4.02 | 4.02 | 374,951 | 73 | 93,157 |
| 19/11/2024 | 4.05 | 4.01 | 4.02 | 332,188 | 53 | 82,460 |
| 18/11/2024 | 4.04 | 4.00 | 4.01 | 902,800 | 140 | 224,674 |
| 17/11/2024 | 4.04 | 4.01 | 4.01 | 485,292 | 124 | 120,405 |
| 14/11/2024 | 4.04 | 4.01 | 4.01 | 508,749 | 162 | 126,108 |
| 13/11/2024 | 4.04 | 4.02 | 4.02 | 413,199 | 94 | 102,425 |
| 12/11/2024 | 4.05 | 4.02 | 4.03 | 669,471 | 147 | 165,520 |
| 11/11/2024 | 4.05 | 4.02 | 4.03 | 339,177 | 96 | 83,924 |
| 10/11/2024 | 4.05 | 4.01 | 4.03 | 345,600 | 104 | 85,474 |
| 07/11/2024 | 4.05 | 4.02 | 4.03 | 421,291 | 115 | 104,238 |
| 06/11/2024 | 4.06 | 4.01 | 4.05 | 644,794 | 132 | 159,396 |
| 05/11/2024 | 4.06 | 4.02 | 4.02 | 347,027 | 93 | 85,801 |
| 04/11/2024 | 4.06 | 4.01 | 4.01 | 450,240 | 113 | 111,372 |
| 03/11/2024 | 4.05 | 4.02 | 4.03 | 341,207 | 95 | 84,541 |
| 31/10/2024 | 4.06 | 4.02 | 4.03 | 416,365 | 92 | 102,915 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 19/09/2021 | 3.38 | 3.30 | 3.36 | 397,655 | 250 | 119,382 |
| 12/09/2021 | 3.38 | 3.35 | 3.38 | 272,311 | 192 | 81,034 |
| 05/09/2021 | 3.40 | 3.33 | 3.36 | 379,713 | 222 | 113,078 |
| 29/08/2021 | 3.39 | 3.31 | 3.39 | 449,601 | 315 | 134,341 |
| 22/08/2021 | 3.35 | 3.31 | 3.33 | 355,084 | 207 | 106,787 |
| 15/08/2021 | 3.37 | 3.31 | 3.33 | 460,281 | 236 | 137,997 |
| 08/08/2021 | 3.35 | 3.22 | 3.32 | 910,327 | 373 | 277,623 |
| 01/08/2021 | 3.47 | 3.33 | 3.33 | 569,302 | 283 | 167,435 |
| 25/07/2021 | 3.50 | 3.34 | 3.40 | 894,383 | 435 | 263,375 |
| 18/07/2021 | 3.46 | 3.41 | 3.45 | 125,159 | 74 | 36,428 |
| 11/07/2021 | 3.54 | 3.34 | 3.43 | 1,531,088 | 503 | 442,804 |
| 04/07/2021 | 3.50 | 3.34 | 3.35 | 2,032,218 | 645 | 596,091 |
| 27/06/2021 | 3.70 | 3.22 | 3.43 | 5,706,443 | 1,816 | 1,633,021 |
| 20/06/2021 | 3.39 | 3.19 | 3.25 | 1,465,740 | 567 | 446,918 |
| 13/06/2021 | 3.35 | 3.14 | 3.34 | 2,562,541 | 904 | 787,193 |
| 06/06/2021 | 3.26 | 3.10 | 3.17 | 1,179,642 | 418 | 371,515 |
| 30/05/2021 | 3.29 | 3.08 | 3.10 | 1,159,269 | 581 | 365,510 |
| 23/05/2021 | 3.38 | 3.01 | 3.29 | 2,785,833 | 1,010 | 864,627 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2006 | 4.19 | 3.53 | 4.00 | 9,902,067 | 2,158 | 2,535,974 |
| 01/02/2006 | 5.70 | 3.90 | 4.10 | 13,904,391 | 3,208 | 2,830,705 |
| 02/01/2006 | 5.95 | 5.45 | 5.53 | 12,998,950 | 2,572 | 2,276,924 |