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 |
|---|---|---|---|---|---|---|
| 27/05/2025 | 4.18 | 4.12 | 4.13 | 837,619 | 172 | 201,305 |
| 26/05/2025 | 4.17 | 4.13 | 4.15 | 531,441 | 136 | 127,984 |
| 22/05/2025 | 4.19 | 4.13 | 4.13 | 657,235 | 158 | 157,618 |
| 21/05/2025 | 4.18 | 4.13 | 4.17 | 909,870 | 118 | 218,142 |
| 20/05/2025 | 4.18 | 4.13 | 4.18 | 546,992 | 116 | 131,471 |
| 19/05/2025 | 4.18 | 4.11 | 4.14 | 614,559 | 104 | 147,627 |
| 18/05/2025 | 4.18 | 4.09 | 4.18 | 590,399 | 138 | 141,977 |
| 15/05/2025 | 4.10 | 4.08 | 4.09 | 731,826 | 107 | 178,946 |
| 14/05/2025 | 4.11 | 4.06 | 4.06 | 931,388 | 167 | 227,677 |
| 13/05/2025 | 4.09 | 4.05 | 4.08 | 844,924 | 187 | 206,993 |
| 12/05/2025 | 4.10 | 4.06 | 4.07 | 921,665 | 173 | 225,577 |
| 11/05/2025 | 4.11 | 4.06 | 4.06 | 1,084,601 | 182 | 264,586 |
| 08/05/2025 | 4.12 | 4.07 | 4.09 | 508,556 | 120 | 123,995 |
| 07/05/2025 | 4.15 | 4.08 | 4.12 | 719,985 | 121 | 174,128 |
| 06/05/2025 | 4.17 | 4.14 | 4.14 | 627,330 | 76 | 151,069 |
| 05/05/2025 | 4.19 | 4.12 | 4.16 | 364,252 | 101 | 87,479 |
| 04/05/2025 | 4.20 | 4.15 | 4.15 | 799,513 | 111 | 191,184 |
| 30/04/2025 | 4.20 | 4.08 | 4.18 | 739,733 | 124 | 178,098 |
| 29/04/2025 | 4.15 | 4.01 | 4.08 | 160,266 | 67 | 39,112 |
| 27/04/2025 | 4.30 | 4.23 | 4.30 | 385,458 | 111 | 90,648 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/01/2024 | 4.21 | 4.12 | 4.21 | 175,448 | 117 | 42,180 |
| 21/01/2024 | 4.16 | 4.10 | 4.13 | 161,488 | 83 | 39,196 |
| 14/01/2024 | 4.16 | 4.11 | 4.13 | 149,582 | 95 | 36,190 |
| 07/01/2024 | 4.15 | 4.12 | 4.14 | 222,735 | 65 | 54,022 |
| 31/12/2023 | 4.13 | 4.07 | 4.12 | 127,249 | 83 | 31,047 |
| 24/12/2023 | 4.10 | 4.06 | 4.10 | 265,298 | 99 | 64,940 |
| 17/12/2023 | 4.13 | 4.09 | 4.09 | 341,226 | 144 | 83,058 |
| 10/12/2023 | 4.15 | 4.10 | 4.11 | 317,134 | 103 | 76,894 |
| 03/12/2023 | 4.17 | 4.11 | 4.11 | 245,080 | 133 | 59,322 |
| 26/11/2023 | 4.19 | 4.10 | 4.15 | 907,516 | 220 | 219,221 |
| 19/11/2023 | 4.10 | 4.07 | 4.09 | 246,792 | 99 | 60,318 |
| 12/11/2023 | 4.09 | 4.05 | 4.08 | 221,578 | 86 | 54,437 |
| 05/11/2023 | 4.09 | 4.06 | 4.08 | 125,256 | 56 | 30,732 |
| 29/10/2023 | 4.10 | 4.05 | 4.08 | 180,434 | 81 | 44,480 |
| 22/10/2023 | 4.17 | 4.10 | 4.10 | 258,626 | 117 | 62,867 |
| 15/10/2023 | 4.23 | 4.10 | 4.12 | 190,417 | 114 | 45,812 |
| 08/10/2023 | 4.15 | 4.10 | 4.13 | 109,444 | 86 | 26,541 |
| 01/10/2023 | 4.14 | 4.09 | 4.10 | 162,043 | 87 | 39,507 |
| 24/09/2023 | 4.10 | 4.06 | 4.08 | 550,282 | 99 | 135,419 |
| 17/09/2023 | 4.08 | 4.04 | 4.07 | 145,983 | 76 | 35,993 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2017 | 3.80 | 3.61 | 3.79 | 2,637,368 | 955 | 713,797 |
| 02/07/2017 | 3.87 | 3.66 | 3.73 | 2,299,697 | 930 | 611,314 |
| 01/06/2017 | 4.54 | 3.62 | 3.68 | 2,610,815 | 950 | 654,978 |
| 01/05/2017 | 4.50 | 4.07 | 4.50 | 1,825,714 | 781 | 423,860 |
| 02/04/2017 | 4.54 | 4.19 | 4.20 | 3,339,169 | 1,067 | 757,592 |
| 01/03/2017 | 4.37 | 4.19 | 4.31 | 3,155,383 | 983 | 738,358 |
| 01/02/2017 | 4.20 | 3.80 | 4.20 | 4,160,848 | 1,217 | 1,023,053 |
| 02/01/2017 | 3.88 | 3.79 | 3.84 | 1,077,383 | 422 | 281,322 |
| 01/12/2016 | 3.88 | 3.76 | 3.86 | 1,414,444 | 568 | 370,829 |
| 01/11/2016 | 3.90 | 3.71 | 3.90 | 1,479,996 | 626 | 393,101 |
| 03/10/2016 | 3.76 | 3.64 | 3.71 | 2,127,059 | 760 | 573,019 |
| 01/09/2016 | 3.76 | 3.62 | 3.71 | 2,126,752 | 723 | 576,279 |
| 01/08/2016 | 3.73 | 3.50 | 3.63 | 3,801,573 | 1,365 | 1,051,283 |
| 03/07/2016 | 3.58 | 3.40 | 3.50 | 1,797,837 | 695 | 515,847 |
| 01/06/2016 | 3.43 | 3.35 | 3.42 | 2,564,463 | 881 | 756,919 |
| 02/05/2016 | 3.44 | 3.32 | 3.37 | 2,322,316 | 1,032 | 685,644 |
| 03/04/2016 | 3.55 | 3.27 | 3.35 | 2,515,635 | 948 | 724,605 |
| 01/03/2016 | 3.53 | 3.45 | 3.48 | 2,556,783 | 853 | 732,711 |
| 01/02/2016 | 3.57 | 3.44 | 3.46 | 2,090,189 | 869 | 597,919 |
| 03/01/2016 | 3.62 | 3.40 | 3.51 | 1,755,664 | 792 | 505,155 |