Jordan Islamic Bank (ASE:JOIB)
Jordan
· Delayed Price · Currency is JOD 4.480
-0.030 (-0.67%)
At close: Dec 4, 2025
Jordan Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.51 | 4.52 | 4.47 | 4.48 | 4.48 | -0.67% | 132,867 |
| Dec 3, 2025 | 4.51 | 4.52 | 4.45 | 4.51 | 4.51 | - | 202,408 |
| Dec 2, 2025 | 4.52 | 4.53 | 4.50 | 4.51 | 4.51 | -0.22% | 117,776 |
| Dec 1, 2025 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | - | 136,707 |
| Nov 30, 2025 | 4.51 | 4.53 | 4.50 | 4.52 | 4.52 | 0.22% | 123,403 |
| Nov 27, 2025 | 4.50 | 4.53 | 4.49 | 4.51 | 4.51 | 0.45% | 184,338 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 154,690 |
| Nov 25, 2025 | 4.49 | 4.51 | 4.49 | 4.50 | 4.50 | - | 280,827 |
| Nov 24, 2025 | 4.49 | 4.50 | 4.47 | 4.50 | 4.50 | 0.22% | 139,354 |
| Nov 23, 2025 | 4.47 | 4.49 | 4.46 | 4.49 | 4.49 | 0.67% | 148,143 |
| Nov 20, 2025 | 4.48 | 4.49 | 4.46 | 4.46 | 4.46 | -0.67% | 128,683 |
| Nov 19, 2025 | 4.46 | 4.50 | 4.46 | 4.49 | 4.49 | 0.67% | 169,706 |
| Nov 18, 2025 | 4.49 | 4.50 | 4.46 | 4.46 | 4.46 | -0.22% | 151,979 |
| Nov 17, 2025 | 4.48 | 4.50 | 4.45 | 4.47 | 4.47 | -0.22% | 171,174 |
| Nov 16, 2025 | 4.45 | 4.49 | 4.44 | 4.48 | 4.48 | 0.67% | 107,044 |
| Nov 13, 2025 | 4.44 | 4.50 | 4.44 | 4.45 | 4.45 | 0.23% | 182,011 |
| Nov 12, 2025 | 4.45 | 4.46 | 4.43 | 4.44 | 4.44 | - | 191,968 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.43 | 4.44 | 4.44 | -0.45% | 344,549 |
| Nov 10, 2025 | 4.45 | 4.47 | 4.44 | 4.46 | 4.46 | - | 265,727 |
| Nov 9, 2025 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | 0.45% | 129,193 |
| Nov 6, 2025 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | 0.45% | 127,990 |
| Nov 5, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | -0.67% | 80,391 |
| Nov 4, 2025 | 4.43 | 4.45 | 4.42 | 4.45 | 4.45 | 0.23% | 128,785 |
| Nov 3, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.45% | 412,539 |
| Nov 2, 2025 | 4.44 | 4.45 | 4.41 | 4.42 | 4.42 | -0.23% | 279,465 |
| Oct 30, 2025 | 4.44 | 4.46 | 4.41 | 4.43 | 4.43 | -0.45% | 309,308 |
| Oct 29, 2025 | 4.45 | 4.46 | 4.42 | 4.45 | 4.45 | - | 384,906 |
| Oct 28, 2025 | 4.44 | 4.46 | 4.43 | 4.45 | 4.45 | - | 347,337 |
| Oct 27, 2025 | 4.44 | 4.48 | 4.43 | 4.45 | 4.45 | 0.23% | 235,641 |
| Oct 26, 2025 | 4.45 | 4.48 | 4.43 | 4.44 | 4.44 | -0.22% | 231,252 |
| Oct 23, 2025 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | -0.22% | 128,613 |
| Oct 22, 2025 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | 0.22% | 215,877 |
| Oct 21, 2025 | 4.50 | 4.52 | 4.43 | 4.45 | 4.45 | -1.11% | 295,619 |
| Oct 20, 2025 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | - | 276,708 |
| Oct 19, 2025 | 4.47 | 4.57 | 4.47 | 4.50 | 4.50 | 0.22% | 279,893 |
| Oct 16, 2025 | 4.46 | 4.53 | 4.45 | 4.49 | 4.49 | 0.45% | 191,675 |
| Oct 15, 2025 | 4.49 | 4.53 | 4.45 | 4.47 | 4.47 | 0.45% | 153,168 |
| Oct 14, 2025 | 4.51 | 4.57 | 4.45 | 4.45 | 4.45 | -0.89% | 236,701 |
| Oct 13, 2025 | 4.30 | 4.62 | 4.30 | 4.49 | 4.49 | 4.42% | 210,072 |
| Oct 12, 2025 | 4.27 | 4.35 | 4.27 | 4.30 | 4.30 | 0.94% | 262,898 |
| Oct 9, 2025 | 4.27 | 4.30 | 4.26 | 4.26 | 4.26 | - | 247,553 |
| Oct 8, 2025 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | 0.47% | 337,102 |
| Oct 7, 2025 | 4.26 | 4.30 | 4.24 | 4.24 | 4.24 | -0.24% | 247,337 |
| Oct 6, 2025 | 4.25 | 4.29 | 4.25 | 4.25 | 4.25 | 0.24% | 308,437 |
| Oct 5, 2025 | 4.25 | 4.28 | 4.24 | 4.24 | 4.24 | - | 158,902 |
| Oct 2, 2025 | 4.25 | 4.27 | 4.24 | 4.24 | 4.24 | -0.24% | 162,626 |
| Oct 1, 2025 | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | - | 196,798 |
| Sep 30, 2025 | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | - | 330,268 |
| Sep 29, 2025 | 4.24 | 4.28 | 4.24 | 4.25 | 4.25 | 0.24% | 298,803 |
| Sep 28, 2025 | 4.26 | 4.27 | 4.24 | 4.24 | 4.24 | -0.47% | 232,017 |
| Sep 25, 2025 | 4.27 | 4.28 | 4.25 | 4.26 | 4.26 | 0.24% | 281,352 |
| Sep 24, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.23% | 303,973 |
| Sep 23, 2025 | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | - | 272,890 |
| Sep 22, 2025 | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | -0.23% | 220,068 |
| Sep 21, 2025 | 4.27 | 4.30 | 4.26 | 4.27 | 4.27 | - | 324,903 |
| Sep 18, 2025 | 4.26 | 4.31 | 4.26 | 4.27 | 4.27 | 0.47% | 247,195 |
| Sep 17, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | 0.24% | 225,263 |
| Sep 16, 2025 | 4.24 | 4.29 | 4.23 | 4.24 | 4.24 | 0.24% | 334,962 |
| Sep 15, 2025 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | 0.24% | 320,880 |
| Sep 14, 2025 | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | -0.24% | 217,581 |
| Sep 11, 2025 | 4.22 | 4.23 | 4.21 | 4.23 | 4.23 | 0.48% | 284,520 |
| Sep 10, 2025 | 4.23 | 4.24 | 4.21 | 4.21 | 4.21 | -0.47% | 350,887 |
| Sep 9, 2025 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 0.24% | 192,777 |
| Sep 8, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.71% | 202,137 |
| Sep 7, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.47% | 98,345 |
| Sep 3, 2025 | 4.24 | 4.25 | 4.23 | 4.23 | 4.23 | - | 184,947 |
| Sep 2, 2025 | 4.24 | 4.26 | 4.23 | 4.23 | 4.23 | 0.24% | 245,411 |
| Sep 1, 2025 | 4.23 | 4.25 | 4.22 | 4.22 | 4.22 | - | 244,542 |
| Aug 31, 2025 | 4.23 | 4.27 | 4.22 | 4.22 | 4.22 | - | 132,167 |
| Aug 28, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | - | 139,440 |
| Aug 27, 2025 | 4.23 | 4.27 | 4.21 | 4.22 | 4.22 | - | 197,489 |
| Aug 26, 2025 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | - | 131,313 |
| Aug 25, 2025 | 4.23 | 4.26 | 4.22 | 4.22 | 4.22 | - | 110,456 |
| Aug 24, 2025 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -0.71% | 162,468 |
| Aug 21, 2025 | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | 0.71% | 128,975 |
| Aug 20, 2025 | 4.25 | 4.28 | 4.22 | 4.22 | 4.22 | - | 209,830 |
| Aug 19, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.94% | 217,041 |
| Aug 18, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 151,733 |
| Aug 17, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.24% | 219,557 |
| Aug 14, 2025 | 4.25 | 4.27 | 4.25 | 4.25 | 4.25 | - | 152,997 |
| Aug 13, 2025 | 4.26 | 4.27 | 4.24 | 4.25 | 4.25 | - | 271,756 |
| Aug 12, 2025 | 4.23 | 4.27 | 4.23 | 4.25 | 4.25 | 0.47% | 246,368 |
| Aug 11, 2025 | 4.22 | 4.26 | 4.22 | 4.23 | 4.23 | 0.71% | 211,184 |
| Aug 10, 2025 | 4.21 | 4.26 | 4.20 | 4.20 | 4.20 | - | 151,201 |
| Aug 7, 2025 | 4.23 | 4.23 | 4.18 | 4.20 | 4.20 | -0.24% | 139,980 |
| Aug 6, 2025 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -0.71% | 382,558 |
| Aug 5, 2025 | 4.25 | 4.26 | 4.24 | 4.24 | 4.24 | -0.24% | 205,899 |
| Aug 4, 2025 | 4.25 | 4.26 | 4.24 | 4.25 | 4.25 | - | 208,478 |
| Aug 3, 2025 | 4.24 | 4.27 | 4.24 | 4.25 | 4.25 | - | 201,986 |
| Jul 31, 2025 | 4.21 | 4.25 | 4.18 | 4.25 | 4.25 | 1.19% | 206,390 |
| Jul 30, 2025 | 4.20 | 4.27 | 4.20 | 4.20 | 4.20 | 0.24% | 268,432 |
| Jul 29, 2025 | 4.22 | 4.23 | 4.19 | 4.19 | 4.19 | 0.48% | 157,603 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.71% | 86,666 |
| Jul 27, 2025 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | - | 106,438 |
| Jul 24, 2025 | 4.20 | 4.22 | 4.19 | 4.20 | 4.20 | 0.24% | 108,712 |
| Jul 23, 2025 | 4.20 | 4.22 | 4.19 | 4.19 | 4.19 | - | 102,068 |
| Jul 22, 2025 | 4.19 | 4.24 | 4.19 | 4.19 | 4.19 | - | 83,268 |
| Jul 21, 2025 | 4.21 | 4.23 | 4.19 | 4.19 | 4.19 | -0.48% | 75,840 |
| Jul 20, 2025 | 4.23 | 4.24 | 4.15 | 4.21 | 4.21 | -0.47% | 67,542 |
| Jul 17, 2025 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | - | 173,225 |