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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 4.26 | 4.22 | 4.22 | 556,609 | 122 | 131,313 |
| 25/08/2025 | 4.26 | 4.22 | 4.22 | 467,499 | 103 | 110,456 |
| 24/08/2025 | 4.26 | 4.22 | 4.22 | 649,828 | 111 | 152,955 |
| 21/08/2025 | 4.26 | 4.22 | 4.25 | 547,514 | 89 | 128,975 |
| 20/08/2025 | 4.28 | 4.22 | 4.22 | 892,828 | 133 | 209,830 |
| 19/08/2025 | 4.26 | 4.22 | 4.22 | 923,653 | 171 | 217,041 |
| 18/08/2025 | 4.28 | 4.24 | 4.26 | 646,527 | 149 | 151,733 |
| 17/08/2025 | 4.26 | 4.24 | 4.24 | 933,238 | 157 | 219,557 |
| 14/08/2025 | 4.27 | 4.25 | 4.25 | 651,217 | 149 | 152,997 |
| 13/08/2025 | 4.27 | 4.24 | 4.25 | 1,156,718 | 206 | 271,756 |
| 12/08/2025 | 4.27 | 4.23 | 4.25 | 1,046,728 | 160 | 246,368 |
| 11/08/2025 | 4.26 | 4.22 | 4.23 | 894,602 | 179 | 211,184 |
| 10/08/2025 | 4.26 | 4.20 | 4.20 | 639,888 | 149 | 151,201 |
| 07/08/2025 | 4.23 | 4.18 | 4.20 | 590,318 | 146 | 139,980 |
| 06/08/2025 | 4.26 | 4.21 | 4.21 | 1,621,820 | 202 | 382,558 |
| 05/08/2025 | 4.26 | 4.24 | 4.24 | 875,463 | 154 | 205,899 |
| 04/08/2025 | 4.26 | 4.24 | 4.25 | 885,877 | 159 | 208,478 |
| 03/08/2025 | 4.27 | 4.24 | 4.25 | 858,833 | 162 | 201,986 |
| 31/07/2025 | 4.25 | 4.18 | 4.25 | 872,587 | 173 | 206,390 |
| 30/07/2025 | 4.27 | 4.20 | 4.20 | 1,134,694 | 182 | 268,432 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2025 | 4.28 | 4.24 | 4.26 | 786,505 | 73 | 184,223 |
| 23/03/2025 | 4.27 | 4.23 | 4.25 | 1,691,563 | 352 | 398,461 |
| 16/03/2025 | 4.25 | 4.21 | 4.24 | 1,761,792 | 397 | 416,454 |
| 09/03/2025 | 4.28 | 4.20 | 4.23 | 1,845,830 | 367 | 434,563 |
| 02/03/2025 | 4.28 | 4.20 | 4.28 | 2,092,731 | 417 | 492,031 |
| 23/02/2025 | 4.28 | 4.20 | 4.28 | 3,632,701 | 511 | 856,691 |
| 16/02/2025 | 4.30 | 4.22 | 4.26 | 2,408,639 | 389 | 565,450 |
| 09/02/2025 | 4.34 | 4.20 | 4.24 | 2,099,156 | 409 | 490,464 |
| 02/02/2025 | 4.38 | 4.30 | 4.33 | 2,262,182 | 362 | 521,038 |
| 26/01/2025 | 4.40 | 4.28 | 4.33 | 1,002,457 | 289 | 230,838 |
| 19/01/2025 | 4.42 | 4.30 | 4.39 | 3,659,419 | 668 | 836,097 |
| 12/01/2025 | 4.37 | 4.07 | 4.29 | 3,656,309 | 792 | 875,179 |
| 05/01/2025 | 4.08 | 4.00 | 4.06 | 2,571,851 | 521 | 638,562 |
| 29/12/2024 | 4.02 | 3.97 | 4.02 | 1,900,720 | 252 | 473,993 |
| 22/12/2024 | 4.04 | 3.98 | 3.98 | 2,511,096 | 487 | 625,206 |
| 15/12/2024 | 4.05 | 3.99 | 3.99 | 2,706,299 | 555 | 673,147 |
| 08/12/2024 | 4.04 | 4.00 | 4.00 | 2,454,563 | 528 | 610,060 |
| 01/12/2024 | 4.03 | 3.98 | 4.03 | 1,990,933 | 468 | 495,846 |
| 24/11/2024 | 4.03 | 3.99 | 4.00 | 1,609,321 | 304 | 400,654 |
| 17/11/2024 | 4.05 | 4.00 | 4.03 | 2,339,148 | 430 | 581,291 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2022 | 3.81 | 3.73 | 3.78 | 2,215,137 | 774 | 585,332 |
| 01/08/2022 | 3.78 | 3.69 | 3.73 | 3,722,489 | 1,278 | 1,000,076 |
| 03/07/2022 | 3.83 | 3.62 | 3.73 | 2,688,321 | 1,092 | 719,754 |
| 01/06/2022 | 3.66 | 3.53 | 3.66 | 1,953,975 | 711 | 546,624 |
| 08/05/2022 | 3.69 | 3.50 | 3.58 | 2,699,464 | 1,192 | 756,783 |
| 03/04/2022 | 4.00 | 3.65 | 3.70 | 5,244,638 | 1,689 | 1,347,163 |
| 01/03/2022 | 3.80 | 3.66 | 3.77 | 1,845,188 | 688 | 494,216 |
| 01/02/2022 | 3.80 | 3.61 | 3.66 | 3,607,576 | 1,348 | 977,503 |
| 02/01/2022 | 3.73 | 3.47 | 3.65 | 3,147,756 | 1,098 | 861,195 |
| 01/12/2021 | 3.55 | 3.35 | 3.48 | 1,632,053 | 750 | 475,819 |
| 01/11/2021 | 3.52 | 3.31 | 3.35 | 4,408,650 | 1,461 | 1,275,563 |
| 03/10/2021 | 3.48 | 3.31 | 3.44 | 3,453,739 | 1,400 | 1,016,427 |
| 01/09/2021 | 3.40 | 3.30 | 3.33 | 1,427,732 | 938 | 426,399 |
| 01/08/2021 | 3.47 | 3.22 | 3.34 | 2,550,670 | 1,280 | 766,526 |
| 01/07/2021 | 3.54 | 3.34 | 3.40 | 4,788,424 | 1,769 | 1,398,557 |
| 01/06/2021 | 3.70 | 3.08 | 3.39 | 11,379,468 | 3,949 | 3,392,543 |
| 02/05/2021 | 3.38 | 2.80 | 3.20 | 7,770,476 | 2,729 | 2,593,039 |
| 01/04/2021 | 2.96 | 2.80 | 2.83 | 1,914,308 | 705 | 668,909 |
| 01/03/2021 | 2.98 | 2.87 | 2.92 | 1,650,235 | 506 | 566,278 |
| 01/02/2021 | 3.14 | 2.85 | 2.96 | 1,309,017 | 691 | 437,483 |