Safwa Islamic Bank (ASE:SIBK)
Jordan
· Delayed Price · Currency is JOD 3.980
+0.080 (2.05%)
At close: Apr 28, 2026
Safwa Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 9,544 |
| Apr 27, 2026 | 3.75 | 3.90 | 3.70 | 3.90 | 3.90 | 3.17% | 17,752 |
| Apr 26, 2026 | 3.56 | 3.79 | 3.56 | 3.78 | 3.78 | 6.18% | 40,558 |
| Apr 22, 2026 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | 0.56% | 10,301 |
| Apr 21, 2026 | 3.53 | 3.55 | 3.52 | 3.54 | 3.54 | -0.28% | 11,786 |
| Apr 20, 2026 | 3.54 | 3.55 | 3.52 | 3.55 | 3.55 | -0.56% | 3,378 |
| Apr 19, 2026 | 3.56 | 3.57 | 3.55 | 3.57 | 3.57 | 0.56% | 22,026 |
| Apr 16, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 0.28% | 22,662 |
| Apr 15, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 36,034 |
| Apr 14, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 1.16% | 33,629 |
| Apr 13, 2026 | 3.43 | 3.45 | 3.43 | 3.44 | 3.44 | - | 13,914 |
| Apr 12, 2026 | 3.43 | 3.44 | 3.42 | 3.44 | 3.44 | 0.29% | 9,493 |
| Apr 9, 2026 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | 0.29% | 23,354 |
| Apr 8, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 1.18% | 31,634 |
| Apr 7, 2026 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | -0.29% | 8,842 |
| Apr 6, 2026 | 3.41 | 3.41 | 3.35 | 3.39 | 3.39 | 0.30% | 11,478 |
| Apr 5, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.59% | 9,978 |
| Apr 2, 2026 | 3.42 | 3.42 | 3.34 | 3.40 | 3.40 | -0.58% | 17,212 |
| Apr 1, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 6,299 |
| Mar 31, 2026 | 3.44 | 3.44 | 3.41 | 3.44 | 3.44 | 0.29% | 869 |
| Mar 30, 2026 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | -0.58% | 9,980 |
| Mar 29, 2026 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | - | 2,756 |
| Mar 26, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | 0.88% | 2,289 |
| Mar 25, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | - | 31,457 |
| Mar 24, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -0.87% | 4,326 |
| Mar 19, 2026 | 3.36 | 3.45 | 3.35 | 3.45 | 3.45 | 2.07% | 14,820 |
| Mar 18, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.50% | 153,386 |
| Mar 17, 2026 | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | -0.60% | 2,608 |
| Mar 16, 2026 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | -0.30% | 3,419 |
| Mar 15, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | - | 1,356 |
| Mar 12, 2026 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -0.88% | 8,499 |
| Mar 11, 2026 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 301 |
| Mar 10, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | -0.88% | 14,541 |
| Mar 9, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -1.16% | 4,773 |
| Mar 8, 2026 | 3.45 | 3.45 | 3.40 | 3.44 | 3.44 | -0.29% | 6,347 |
| Mar 5, 2026 | 3.45 | 3.47 | 3.40 | 3.45 | 3.45 | 0.88% | 22,322 |
| Mar 4, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -1.72% | 10,575 |
| Mar 3, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -1.14% | 1,956 |
| Mar 2, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 0.28% | 10,284 |
| Mar 1, 2026 | 3.50 | 3.55 | 3.30 | 3.51 | 3.51 | -0.85% | 19,135 |
| Feb 26, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 12,406 |
| Feb 25, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 8,241 |
| Feb 24, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.28% | 1,150 |
| Feb 23, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | - | 19,605 |
| Feb 22, 2026 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 1.72% | 35,251 |
| Feb 19, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -0.29% | 8,198 |
| Feb 18, 2026 | 3.49 | 3.55 | 3.49 | 3.50 | 3.50 | 0.86% | 17,632 |
| Feb 17, 2026 | 3.40 | 3.48 | 3.40 | 3.47 | 3.47 | 2.36% | 15,372 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | -0.29% | 8,431 |
| Feb 15, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.49% | 17,223 |
| Feb 12, 2026 | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | 0.60% | 12,810 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.30% | 8,875 |
| Feb 10, 2026 | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | - | 7,887 |
| Feb 9, 2026 | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | 1.52% | 12,328 |
| Feb 8, 2026 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.30% | 8,145 |
| Feb 5, 2026 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | 0.92% | 6,683 |
| Feb 4, 2026 | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | 0.31% | 36,990 |
| Feb 3, 2026 | 3.19 | 3.27 | 3.19 | 3.24 | 3.24 | 2.86% | 19,292 |
| Feb 2, 2026 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | 2.27% | 18,540 |
| Feb 1, 2026 | 3.06 | 3.14 | 3.06 | 3.08 | 3.08 | 2.67% | 36,483 |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 3,059 |
| Jan 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 330 |
| Jan 27, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 5,799 |
| Jan 26, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 4,394 |
| Jan 25, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -1.64% | 3,552 |
| Jan 22, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.67% | 4,911 |
| Jan 21, 2026 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | - | 6,902 |
| Jan 20, 2026 | 3.00 | 3.05 | 2.98 | 3.00 | 3.00 | - | 7,808 |
| Jan 19, 2026 | 3.06 | 3.07 | 3.00 | 3.00 | 3.00 | -0.99% | 7,359 |
| Jan 18, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.33% | 2,646 |
| Jan 15, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.65% | 9,410 |
| Jan 14, 2026 | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | 1.32% | 23,383 |
| Jan 13, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 0.67% | 10,894 |
| Jan 12, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | - | 3,126 |
| Jan 11, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | 1.01% | 4,376 |
| Jan 8, 2026 | 2.97 | 3.00 | 2.96 | 2.97 | 2.97 | -1.00% | 1,429 |
| Jan 7, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 26,619 |
| Jan 6, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 5,375 |
| Jan 5, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | - | 10,102 |
| Jan 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 250 |
| Dec 31, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.00% | 8,681 |
| Dec 30, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 5,680 |
| Dec 29, 2025 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | 1.69% | 30,264 |
| Dec 28, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.34% | 20,656 |
| Dec 24, 2025 | 2.93 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 8,492 |
| Dec 23, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.92 | -0.68% | 860 |
| Dec 22, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | - | 3,135 |
| Dec 21, 2025 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 1.73% | 10,725 |
| Dec 18, 2025 | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | - | 1,552 |
| Dec 17, 2025 | 2.89 | 2.90 | 2.89 | 2.89 | 2.89 | - | 5,780 |
| Dec 16, 2025 | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | 0.35% | 2,951 |
| Dec 15, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 10,190 |
| Dec 14, 2025 | 2.84 | 2.88 | 2.84 | 2.87 | 2.87 | 1.06% | 10,003 |
| Dec 11, 2025 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -1.73% | 68,885 |
| Dec 10, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -0.34% | 8,167 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 5,611 |
| Dec 8, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 1.74% | 1,951 |
| Dec 7, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -0.69% | 8,563 |
| Dec 4, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | -1.70% | 49,357 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 2,679 |