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 |
|---|---|---|---|---|---|---|
| 26/01/2025 | 4.40 | 4.30 | 4.37 | 241,315 | 63 | 55,162 |
| 23/01/2025 | 4.42 | 4.39 | 4.39 | 597,042 | 114 | 135,800 |
| 22/01/2025 | 4.41 | 4.35 | 4.39 | 606,887 | 90 | 138,234 |
| 21/01/2025 | 4.39 | 4.34 | 4.39 | 1,061,062 | 185 | 242,641 |
| 20/01/2025 | 4.40 | 4.35 | 4.35 | 793,616 | 164 | 181,266 |
| 19/01/2025 | 4.38 | 4.30 | 4.38 | 600,813 | 115 | 138,156 |
| 16/01/2025 | 4.37 | 4.27 | 4.29 | 589,638 | 130 | 136,591 |
| 15/01/2025 | 4.28 | 4.15 | 4.28 | 1,226,943 | 219 | 291,828 |
| 14/01/2025 | 4.17 | 4.12 | 4.14 | 758,585 | 170 | 183,033 |
| 13/01/2025 | 4.14 | 4.09 | 4.10 | 319,218 | 122 | 77,510 |
| 12/01/2025 | 4.11 | 4.07 | 4.08 | 761,926 | 151 | 186,217 |
| 09/01/2025 | 4.08 | 4.03 | 4.06 | 390,209 | 117 | 96,242 |
| 08/01/2025 | 4.07 | 4.02 | 4.03 | 450,341 | 119 | 111,315 |
| 07/01/2025 | 4.05 | 4.00 | 4.01 | 547,996 | 101 | 136,122 |
| 06/01/2025 | 4.02 | 4.00 | 4.02 | 644,723 | 118 | 160,625 |
| 05/01/2025 | 4.02 | 4.00 | 4.02 | 538,580 | 66 | 134,258 |
| 02/01/2025 | 4.02 | 3.99 | 4.02 | 278,471 | 63 | 69,609 |
| 31/12/2024 | 4.02 | 3.97 | 4.00 | 267,318 | 69 | 66,671 |
| 30/12/2024 | 4.02 | 4.00 | 4.01 | 664,889 | 56 | 165,660 |
| 29/12/2024 | 4.02 | 4.01 | 4.02 | 690,042 | 64 | 172,053 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2022 | 3.83 | 3.70 | 3.78 | 780,337 | 309 | 207,295 |
| 13/07/2022 | 3.74 | 3.68 | 3.69 | 218,773 | 92 | 59,250 |
| 03/07/2022 | 3.76 | 3.62 | 3.71 | 1,019,009 | 398 | 275,550 |
| 26/06/2022 | 3.66 | 3.55 | 3.66 | 676,940 | 208 | 188,276 |
| 19/06/2022 | 3.59 | 3.54 | 3.56 | 349,121 | 115 | 98,210 |
| 12/06/2022 | 3.57 | 3.53 | 3.56 | 304,739 | 159 | 85,911 |
| 05/06/2022 | 3.61 | 3.55 | 3.57 | 304,793 | 139 | 85,113 |
| 29/05/2022 | 3.61 | 3.54 | 3.61 | 635,794 | 229 | 178,356 |
| 22/05/2022 | 3.60 | 3.55 | 3.55 | 438,968 | 162 | 123,224 |
| 15/05/2022 | 3.66 | 3.53 | 3.56 | 563,570 | 276 | 156,974 |
| 08/05/2022 | 3.69 | 3.50 | 3.51 | 1,379,515 | 615 | 387,343 |
| 24/04/2022 | 3.99 | 3.65 | 3.70 | 1,471,757 | 473 | 380,598 |
| 17/04/2022 | 4.00 | 3.92 | 3.97 | 2,354,297 | 672 | 592,976 |
| 10/04/2022 | 3.93 | 3.74 | 3.93 | 1,205,615 | 411 | 316,874 |
| 03/04/2022 | 3.78 | 3.72 | 3.75 | 212,969 | 133 | 56,715 |
| 27/03/2022 | 3.80 | 3.75 | 3.77 | 404,674 | 127 | 107,145 |
| 20/03/2022 | 3.80 | 3.75 | 3.79 | 381,480 | 169 | 100,853 |
| 13/03/2022 | 3.76 | 3.68 | 3.76 | 616,065 | 187 | 165,900 |
| 06/03/2022 | 3.71 | 3.66 | 3.69 | 276,040 | 137 | 74,790 |
| 27/02/2022 | 3.70 | 3.65 | 3.68 | 243,208 | 110 | 66,280 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 3.05 | 2.89 | 3.00 | 770,143 | 332 | 261,135 |
| 01/11/2010 | 2.95 | 2.88 | 2.88 | 336,548 | 214 | 114,909 |
| 03/10/2010 | 2.99 | 2.84 | 2.90 | 764,484 | 502 | 263,214 |
| 01/09/2010 | 3.05 | 2.85 | 2.86 | 397,626 | 432 | 135,820 |
| 01/08/2010 | 3.05 | 2.78 | 2.86 | 690,131 | 459 | 239,358 |
| 01/07/2010 | 3.04 | 2.84 | 3.03 | 442,815 | 366 | 150,795 |
| 01/06/2010 | 3.00 | 2.84 | 2.86 | 902,888 | 614 | 310,340 |
| 02/05/2010 | 3.08 | 2.92 | 2.96 | 1,601,648 | 580 | 531,263 |
| 01/04/2010 | 3.21 | 3.05 | 3.08 | 1,098,158 | 637 | 347,338 |
| 01/03/2010 | 3.20 | 3.05 | 3.06 | 1,215,698 | 778 | 390,478 |
| 01/02/2010 | 3.30 | 3.14 | 3.19 | 764,416 | 466 | 238,139 |
| 03/01/2010 | 3.42 | 3.20 | 3.31 | 825,742 | 554 | 248,943 |
| 01/12/2009 | 3.27 | 3.12 | 3.17 | 1,260,956 | 770 | 391,521 |
| 01/11/2009 | 3.34 | 3.26 | 3.26 | 789,851 | 566 | 239,704 |
| 01/10/2009 | 3.42 | 3.28 | 3.32 | 10,561,159 | 1,244 | 3,167,575 |
| 01/09/2009 | 4.09 | 3.25 | 3.34 | 2,933,922 | 1,570 | 795,649 |
| 02/08/2009 | 4.08 | 3.80 | 3.91 | 1,624,919 | 795 | 412,061 |
| 01/07/2009 | 4.05 | 3.65 | 3.94 | 2,900,433 | 1,332 | 750,950 |
| 01/06/2009 | 4.30 | 3.78 | 3.86 | 5,391,895 | 1,833 | 1,327,463 |
| 03/05/2009 | 4.06 | 3.88 | 3.98 | 2,039,929 | 949 | 512,391 |