Jordan Islamic Bank (ASE:JOIB)
Jordan
· Delayed Price · Currency is JOD 4.780
+0.100 (2.14%)
At close: Apr 28, 2026
Jordan Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.81 | 4.81 | 4.76 | 4.78 | 4.78 | -3.04% | 138,215 |
| Apr 26, 2026 | 4.87 | 4.95 | 4.87 | 4.93 | 4.68 | 1.23% | 138,242 |
| Apr 23, 2026 | 4.87 | 4.89 | 4.87 | 4.87 | 4.62 | 0.21% | 166,386 |
| Apr 22, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | 4.61 | -0.41% | 135,822 |
| Apr 21, 2026 | 4.85 | 4.89 | 4.84 | 4.88 | 4.63 | 0.21% | 132,707 |
| Apr 20, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.62 | 1.04% | 112,692 |
| Apr 19, 2026 | 4.82 | 4.87 | 4.79 | 4.82 | 4.58 | 0.21% | 181,875 |
| Apr 16, 2026 | 4.82 | 4.88 | 4.80 | 4.81 | 4.57 | -0.82% | 126,426 |
| Apr 15, 2026 | 4.80 | 4.85 | 4.78 | 4.85 | 4.60 | 1.25% | 321,473 |
| Apr 14, 2026 | 4.79 | 4.85 | 4.79 | 4.79 | 4.55 | - | 185,505 |
| Apr 13, 2026 | 4.82 | 4.83 | 4.79 | 4.79 | 4.55 | -0.62% | 119,570 |
| Apr 12, 2026 | 4.86 | 4.87 | 4.81 | 4.82 | 4.58 | -1.03% | 122,232 |
| Apr 9, 2026 | 4.83 | 4.88 | 4.81 | 4.87 | 4.62 | 0.83% | 104,501 |
| Apr 8, 2026 | 4.78 | 4.89 | 4.78 | 4.83 | 4.59 | 1.47% | 121,138 |
| Apr 7, 2026 | 4.76 | 4.80 | 4.75 | 4.76 | 4.52 | 0.42% | 155,212 |
| Apr 6, 2026 | 4.73 | 4.76 | 4.73 | 4.74 | 4.50 | -0.21% | 145,588 |
| Apr 5, 2026 | 4.74 | 4.76 | 4.71 | 4.75 | 4.51 | - | 162,919 |
| Apr 2, 2026 | 4.75 | 4.80 | 4.74 | 4.75 | 4.51 | - | 241,474 |
| Apr 1, 2026 | 4.75 | 4.79 | 4.74 | 4.75 | 4.51 | - | 385,776 |
| Mar 31, 2026 | 4.79 | 4.80 | 4.75 | 4.75 | 4.51 | -0.84% | 189,711 |
| Mar 30, 2026 | 4.80 | 4.85 | 4.78 | 4.79 | 4.55 | -0.42% | 162,216 |
| Mar 29, 2026 | 4.80 | 4.82 | 4.78 | 4.81 | 4.57 | 0.21% | 117,590 |
| Mar 26, 2026 | 4.84 | 4.85 | 4.80 | 4.80 | 4.56 | -0.83% | 168,765 |
| Mar 25, 2026 | 4.85 | 4.90 | 4.83 | 4.84 | 4.59 | -0.41% | 164,582 |
| Mar 24, 2026 | 4.86 | 4.90 | 4.85 | 4.86 | 4.61 | -0.41% | 205,662 |
| Mar 19, 2026 | 4.86 | 4.90 | 4.83 | 4.88 | 4.63 | 0.21% | 64,843 |
| Mar 18, 2026 | 4.85 | 4.88 | 4.85 | 4.87 | 4.62 | 0.41% | 128,939 |
| Mar 17, 2026 | 4.85 | 4.89 | 4.85 | 4.85 | 4.60 | -0.21% | 171,650 |
| Mar 16, 2026 | 4.84 | 4.86 | 4.80 | 4.86 | 4.61 | 0.41% | 204,098 |
| Mar 15, 2026 | 4.82 | 4.87 | 4.80 | 4.84 | 4.59 | 0.41% | 243,919 |
| Mar 12, 2026 | 4.85 | 4.85 | 4.79 | 4.82 | 4.58 | -0.62% | 100,711 |
| Mar 11, 2026 | 4.78 | 4.87 | 4.75 | 4.85 | 4.60 | 1.46% | 157,694 |
| Mar 10, 2026 | 4.75 | 4.78 | 4.74 | 4.78 | 4.54 | 0.63% | 225,852 |
| Mar 9, 2026 | 4.71 | 4.75 | 4.71 | 4.75 | 4.51 | 0.85% | 181,900 |
| Mar 8, 2026 | 4.68 | 4.73 | 4.68 | 4.71 | 4.47 | 0.64% | 188,769 |
| Mar 5, 2026 | 4.65 | 4.73 | 4.65 | 4.68 | 4.44 | 0.65% | 137,689 |
| Mar 4, 2026 | 4.65 | 4.67 | 4.64 | 4.65 | 4.41 | -0.21% | 122,860 |
| Mar 3, 2026 | 4.65 | 4.66 | 4.63 | 4.66 | 4.42 | - | 150,744 |
| Mar 2, 2026 | 4.66 | 4.70 | 4.66 | 4.66 | 4.42 | -0.21% | 115,160 |
| Mar 1, 2026 | 4.70 | 4.75 | 4.62 | 4.67 | 4.43 | -0.85% | 141,492 |
| Feb 26, 2026 | 4.72 | 4.76 | 4.71 | 4.71 | 4.47 | -0.21% | 139,043 |
| Feb 25, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.48 | 0.43% | 159,212 |
| Feb 24, 2026 | 4.79 | 4.79 | 4.70 | 4.70 | 4.46 | -2.08% | 258,230 |
| Feb 23, 2026 | 4.78 | 4.82 | 4.77 | 4.80 | 4.56 | 0.63% | 171,982 |
| Feb 22, 2026 | 4.81 | 4.81 | 4.76 | 4.77 | 4.53 | -0.83% | 112,449 |
| Feb 19, 2026 | 4.81 | 4.82 | 4.79 | 4.81 | 4.57 | 0.42% | 140,629 |
| Feb 18, 2026 | 4.82 | 4.83 | 4.79 | 4.79 | 4.55 | -0.62% | 160,895 |
| Feb 17, 2026 | 4.84 | 4.85 | 4.80 | 4.82 | 4.58 | -0.62% | 267,808 |
| Feb 16, 2026 | 4.85 | 4.87 | 4.84 | 4.85 | 4.60 | -0.21% | 433,406 |
| Feb 15, 2026 | 4.84 | 4.90 | 4.81 | 4.86 | 4.61 | -1.02% | 233,117 |
| Feb 12, 2026 | 4.87 | 4.94 | 4.87 | 4.91 | 4.66 | 0.61% | 285,112 |
| Feb 11, 2026 | 4.92 | 4.94 | 4.85 | 4.88 | 4.63 | -1.01% | 241,059 |
| Feb 10, 2026 | 4.89 | 4.95 | 4.88 | 4.93 | 4.68 | 0.61% | 225,014 |
| Feb 9, 2026 | 4.93 | 4.93 | 4.87 | 4.90 | 4.65 | -0.81% | 156,446 |
| Feb 8, 2026 | 4.96 | 4.97 | 4.92 | 4.94 | 4.69 | -0.40% | 126,689 |
| Feb 5, 2026 | 4.96 | 4.97 | 4.93 | 4.96 | 4.71 | - | 141,967 |
| Feb 4, 2026 | 4.98 | 4.99 | 4.96 | 4.96 | 4.71 | -0.80% | 152,199 |
| Feb 3, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 4.75 | 0.81% | 117,129 |
| Feb 2, 2026 | 4.95 | 4.96 | 4.90 | 4.96 | 4.71 | 0.20% | 146,783 |
| Feb 1, 2026 | 4.99 | 4.99 | 4.90 | 4.95 | 4.70 | -1.00% | 115,239 |
| Jan 29, 2026 | 5.00 | 5.02 | 4.96 | 5.00 | 4.75 | - | 152,761 |
| Jan 28, 2026 | 5.02 | 5.06 | 4.97 | 5.00 | 4.75 | -0.40% | 342,783 |
| Jan 27, 2026 | 4.99 | 5.07 | 4.99 | 5.02 | 4.77 | 0.40% | 174,762 |
| Jan 26, 2026 | 5.02 | 5.04 | 4.95 | 5.00 | 4.75 | -1.38% | 108,801 |
| Jan 25, 2026 | 5.03 | 5.07 | 5.00 | 5.07 | 4.81 | 0.80% | 211,790 |
| Jan 22, 2026 | 5.04 | 5.06 | 5.01 | 5.03 | 4.77 | -0.20% | 370,546 |
| Jan 21, 2026 | 5.05 | 5.06 | 5.03 | 5.04 | 4.78 | -0.40% | 196,621 |
| Jan 20, 2026 | 5.05 | 5.07 | 5.04 | 5.06 | 4.80 | 0.20% | 286,383 |
| Jan 19, 2026 | 5.05 | 5.08 | 5.05 | 5.05 | 4.79 | - | 344,161 |
| Jan 18, 2026 | 5.05 | 5.08 | 5.04 | 5.05 | 4.79 | -0.79% | 192,548 |
| Jan 15, 2026 | 5.06 | 5.09 | 5.02 | 5.09 | 4.83 | 0.59% | 168,263 |
| Jan 14, 2026 | 5.00 | 5.12 | 5.00 | 5.06 | 4.80 | 2.02% | 169,022 |
| Jan 13, 2026 | 4.88 | 5.14 | 4.87 | 4.96 | 4.71 | 1.85% | 199,084 |
| Jan 12, 2026 | 4.85 | 4.91 | 4.85 | 4.87 | 4.62 | 0.62% | 117,280 |
| Jan 11, 2026 | 4.70 | 4.90 | 4.70 | 4.84 | 4.59 | 2.98% | 209,931 |
| Jan 8, 2026 | 4.65 | 4.72 | 4.65 | 4.70 | 4.46 | 1.08% | 240,015 |
| Jan 7, 2026 | 4.58 | 4.66 | 4.58 | 4.65 | 4.41 | 1.53% | 171,172 |
| Jan 6, 2026 | 4.57 | 4.60 | 4.56 | 4.58 | 4.35 | 0.44% | 115,372 |
| Jan 5, 2026 | 4.58 | 4.58 | 4.53 | 4.56 | 4.33 | -0.22% | 94,146 |
| Jan 4, 2026 | 4.59 | 4.60 | 4.56 | 4.57 | 4.34 | -0.65% | 297,660 |
| Dec 31, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.37 | 1.10% | 188,615 |
| Dec 30, 2025 | 4.54 | 4.55 | 4.53 | 4.55 | 4.32 | 0.44% | 221,597 |
| Dec 29, 2025 | 4.53 | 4.55 | 4.52 | 4.53 | 4.30 | 0.22% | 110,382 |
| Dec 28, 2025 | 4.52 | 4.54 | 4.51 | 4.52 | 4.29 | 0.22% | 118,234 |
| Dec 24, 2025 | 4.52 | 4.53 | 4.51 | 4.51 | 4.28 | -0.44% | 120,310 |
| Dec 23, 2025 | 4.52 | 4.53 | 4.50 | 4.53 | 4.30 | 0.44% | 92,179 |
| Dec 22, 2025 | 4.52 | 4.53 | 4.50 | 4.51 | 4.28 | -0.22% | 134,229 |
| Dec 21, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.29 | 0.44% | 138,889 |
| Dec 18, 2025 | 4.50 | 4.51 | 4.48 | 4.50 | 4.27 | - | 70,237 |
| Dec 17, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.27 | - | 216,303 |
| Dec 16, 2025 | 4.50 | 4.51 | 4.48 | 4.50 | 4.27 | - | 113,341 |
| Dec 15, 2025 | 4.49 | 4.51 | 4.49 | 4.50 | 4.27 | 0.45% | 133,671 |
| Dec 14, 2025 | 4.49 | 4.50 | 4.48 | 4.48 | 4.25 | - | 149,591 |
| Dec 11, 2025 | 4.50 | 4.51 | 4.48 | 4.48 | 4.25 | -0.22% | 105,253 |
| Dec 10, 2025 | 4.51 | 4.52 | 4.49 | 4.49 | 4.26 | -0.22% | 121,932 |
| Dec 9, 2025 | 4.50 | 4.53 | 4.48 | 4.50 | 4.27 | - | 186,744 |
| Dec 8, 2025 | 4.48 | 4.53 | 4.48 | 4.50 | 4.27 | 0.45% | 189,324 |
| Dec 7, 2025 | 4.48 | 4.52 | 4.47 | 4.48 | 4.25 | - | 116,213 |
| Dec 4, 2025 | 4.51 | 4.52 | 4.47 | 4.48 | 4.25 | -0.67% | 132,867 |
| Dec 3, 2025 | 4.51 | 4.52 | 4.45 | 4.51 | 4.28 | - | 202,408 |