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 |
|---|---|---|---|---|---|---|
| 23/03/2025 | 4.26 | 4.23 | 4.24 | 459,159 | 78 | 108,242 |
| 20/03/2025 | 4.25 | 4.21 | 4.24 | 400,605 | 78 | 94,454 |
| 19/03/2025 | 4.25 | 4.21 | 4.21 | 350,267 | 77 | 82,874 |
| 18/03/2025 | 4.25 | 4.21 | 4.23 | 333,887 | 97 | 78,980 |
| 17/03/2025 | 4.24 | 4.21 | 4.21 | 370,208 | 77 | 87,501 |
| 16/03/2025 | 4.23 | 4.21 | 4.23 | 306,826 | 68 | 72,645 |
| 13/03/2025 | 4.23 | 4.20 | 4.23 | 305,236 | 87 | 72,306 |
| 12/03/2025 | 4.25 | 4.22 | 4.22 | 243,954 | 80 | 57,534 |
| 11/03/2025 | 4.25 | 4.22 | 4.25 | 373,973 | 70 | 88,147 |
| 10/03/2025 | 4.26 | 4.23 | 4.23 | 341,345 | 59 | 80,242 |
| 09/03/2025 | 4.28 | 4.24 | 4.26 | 581,321 | 71 | 136,334 |
| 06/03/2025 | 4.28 | 4.24 | 4.28 | 371,272 | 67 | 87,236 |
| 05/03/2025 | 4.28 | 4.21 | 4.27 | 316,572 | 78 | 74,665 |
| 04/03/2025 | 4.26 | 4.20 | 4.22 | 552,270 | 120 | 130,299 |
| 03/03/2025 | 4.28 | 4.20 | 4.26 | 303,913 | 77 | 71,308 |
| 02/03/2025 | 4.28 | 4.25 | 4.27 | 548,703 | 75 | 128,523 |
| 27/02/2025 | 4.28 | 4.20 | 4.28 | 763,610 | 130 | 180,066 |
| 26/02/2025 | 4.25 | 4.20 | 4.23 | 810,697 | 110 | 191,516 |
| 25/02/2025 | 4.26 | 4.20 | 4.25 | 777,182 | 109 | 183,506 |
| 24/02/2025 | 4.26 | 4.22 | 4.22 | 731,906 | 88 | 172,422 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/04/2023 | 4.08 | 4.05 | 4.08 | 373,994 | 149 | 91,960 |
| 16/04/2023 | 4.10 | 4.03 | 4.05 | 376,804 | 120 | 92,669 |
| 09/04/2023 | 4.10 | 4.07 | 4.10 | 266,576 | 119 | 65,286 |
| 02/04/2023 | 4.10 | 4.05 | 4.08 | 145,476 | 78 | 35,611 |
| 26/03/2023 | 4.09 | 4.03 | 4.08 | 100,167 | 81 | 24,665 |
| 19/03/2023 | 4.09 | 4.05 | 4.05 | 281,384 | 100 | 69,230 |
| 12/03/2023 | 4.10 | 4.03 | 4.09 | 485,021 | 130 | 118,971 |
| 05/03/2023 | 4.09 | 4.03 | 4.07 | 267,245 | 125 | 65,801 |
| 26/02/2023 | 4.10 | 4.07 | 4.09 | 233,885 | 103 | 57,130 |
| 19/02/2023 | 4.12 | 4.02 | 4.12 | 353,939 | 155 | 86,811 |
| 12/02/2023 | 4.07 | 4.02 | 4.03 | 622,245 | 205 | 153,614 |
| 05/02/2023 | 4.08 | 4.02 | 4.05 | 446,296 | 201 | 110,413 |
| 29/01/2023 | 4.11 | 4.01 | 4.08 | 570,900 | 223 | 140,796 |
| 22/01/2023 | 4.13 | 4.05 | 4.12 | 507,640 | 164 | 124,195 |
| 15/01/2023 | 4.07 | 3.99 | 4.07 | 367,938 | 198 | 91,252 |
| 08/01/2023 | 4.07 | 3.99 | 4.02 | 245,608 | 145 | 60,997 |
| 02/01/2023 | 4.00 | 3.88 | 4.00 | 362,590 | 190 | 91,747 |
| 26/12/2022 | 3.92 | 3.88 | 3.88 | 203,370 | 102 | 52,207 |
| 18/12/2022 | 3.91 | 3.88 | 3.90 | 79,330 | 66 | 20,351 |
| 11/12/2022 | 3.93 | 3.89 | 3.90 | 405,513 | 195 | 103,854 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2014 | 4.50 | 3.99 | 4.05 | 6,215,932 | 2,134 | 1,462,967 |
| 02/03/2014 | 4.03 | 3.84 | 3.98 | 3,497,628 | 1,360 | 888,953 |
| 02/02/2014 | 3.98 | 3.67 | 3.90 | 5,386,433 | 1,617 | 1,388,226 |
| 02/01/2014 | 4.01 | 3.42 | 3.88 | 9,510,910 | 3,186 | 2,488,123 |
| 01/12/2013 | 3.45 | 3.32 | 3.42 | 2,327,890 | 798 | 690,670 |
| 03/11/2013 | 3.50 | 3.29 | 3.40 | 1,533,503 | 730 | 449,411 |
| 01/10/2013 | 3.49 | 3.06 | 3.32 | 2,625,753 | 1,179 | 797,097 |
| 01/09/2013 | 3.11 | 2.92 | 3.06 | 1,471,101 | 758 | 483,067 |
| 01/08/2013 | 3.12 | 2.92 | 2.98 | 2,063,811 | 886 | 685,220 |
| 01/07/2013 | 3.10 | 2.90 | 3.04 | 1,277,746 | 568 | 432,849 |
| 02/06/2013 | 3.00 | 2.90 | 2.97 | 1,527,722 | 527 | 516,706 |
| 01/05/2013 | 3.05 | 2.80 | 2.99 | 1,520,921 | 751 | 513,446 |
| 01/04/2013 | 3.15 | 2.76 | 2.77 | 2,641,467 | 1,268 | 867,772 |
| 03/03/2013 | 3.09 | 2.98 | 3.00 | 2,624,695 | 952 | 867,925 |
| 03/02/2013 | 3.20 | 3.00 | 3.02 | 2,245,890 | 1,228 | 733,897 |
| 02/01/2013 | 3.26 | 2.81 | 3.18 | 2,506,224 | 1,126 | 799,442 |
| 02/12/2012 | 2.83 | 2.78 | 2.81 | 1,299,194 | 603 | 464,038 |
| 01/11/2012 | 2.82 | 2.72 | 2.79 | 1,845,066 | 1,034 | 664,076 |
| 01/10/2012 | 2.73 | 2.64 | 2.72 | 1,009,726 | 679 | 375,908 |
| 02/09/2012 | 2.74 | 2.65 | 2.67 | 1,718,197 | 882 | 639,541 |