Arab Bank Group (ASE:ARBK)
Jordan · Delayed Price · Currency is JOD 5.89
+0.04 (0.68%)
At close: Aug 28, 2025
Arab Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.85 | 5.90 | 5.85 | 5.89 | 5.89 | 0.68% | 30,924 |
| Aug 27, 2025 | 5.85 | 5.89 | 5.83 | 5.85 | 5.85 | 0.17% | 100,404 |
| Aug 26, 2025 | 5.86 | 5.87 | 5.83 | 5.84 | 5.84 | -0.51% | 86,958 |
| Aug 25, 2025 | 5.87 | 5.87 | 5.85 | 5.87 | 5.87 | - | 34,956 |
| Aug 24, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | -0.17% | 39,510 |
| Aug 21, 2025 | 5.87 | 5.88 | 5.85 | 5.88 | 5.88 | 0.17% | 45,882 |
| Aug 20, 2025 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | -0.34% | 26,298 |
| Aug 19, 2025 | 5.88 | 5.90 | 5.86 | 5.89 | 5.89 | 0.51% | 38,196 |
| Aug 18, 2025 | 5.85 | 5.87 | 5.81 | 5.86 | 5.86 | 0.17% | 35,586 |
| Aug 17, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.17% | 16,830 |
| Aug 14, 2025 | 5.87 | 5.88 | 5.83 | 5.84 | 5.84 | -0.51% | 47,412 |
| Aug 13, 2025 | 5.89 | 5.89 | 5.85 | 5.87 | 5.87 | -0.34% | 41,652 |
| Aug 12, 2025 | 5.88 | 5.90 | 5.84 | 5.89 | 5.89 | 0.17% | 40,878 |
| Aug 11, 2025 | 5.90 | 5.91 | 5.86 | 5.88 | 5.88 | 0.51% | 102,744 |
| Aug 10, 2025 | 5.77 | 5.90 | 5.76 | 5.85 | 5.85 | 1.04% | 99,936 |
| Aug 7, 2025 | 5.77 | 5.79 | 5.75 | 5.79 | 5.79 | 0.87% | 46,422 |
| Aug 6, 2025 | 5.80 | 5.81 | 5.73 | 5.74 | 5.74 | 0.35% | 105,642 |
| Aug 5, 2025 | 5.70 | 5.72 | 5.66 | 5.72 | 5.72 | - | 137,790 |
| Aug 4, 2025 | 5.74 | 5.76 | 5.65 | 5.72 | 5.72 | -0.52% | 208,800 |
| Aug 3, 2025 | 5.80 | 5.81 | 5.72 | 5.75 | 5.75 | -0.86% | 133,596 |
| Jul 31, 2025 | 5.82 | 5.88 | 5.77 | 5.80 | 5.80 | -0.68% | 186,174 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.80 | 5.84 | 5.84 | -1.02% | 297,522 |
| Jul 29, 2025 | 5.93 | 5.93 | 5.89 | 5.90 | 5.90 | -0.67% | 145,134 |
| Jul 28, 2025 | 5.96 | 5.96 | 5.92 | 5.94 | 5.94 | -0.17% | 81,198 |
| Jul 27, 2025 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | -0.34% | 163,152 |
| Jul 24, 2025 | 5.97 | 5.97 | 5.94 | 5.97 | 5.97 | 0.34% | 122,832 |
| Jul 23, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.17% | 77,400 |
| Jul 22, 2025 | 5.95 | 5.97 | 5.93 | 5.94 | 5.94 | - | 129,024 |
| Jul 21, 2025 | 5.95 | 6.00 | 5.94 | 5.94 | 5.94 | -0.34% | 143,622 |
| Jul 20, 2025 | 5.97 | 6.00 | 5.95 | 5.96 | 5.96 | - | 62,640 |
| Jul 17, 2025 | 5.89 | 5.99 | 5.85 | 5.96 | 5.96 | 1.02% | 200,052 |
| Jul 16, 2025 | 5.94 | 5.94 | 5.87 | 5.90 | 5.90 | -0.67% | 328,626 |
| Jul 15, 2025 | 5.98 | 5.98 | 5.93 | 5.94 | 5.94 | -1.16% | 335,556 |
| Jul 14, 2025 | 5.93 | 6.02 | 5.91 | 6.01 | 6.01 | 1.18% | 520,074 |
| Jul 13, 2025 | 5.84 | 5.95 | 5.84 | 5.94 | 5.94 | 1.37% | 303,012 |
| Jul 10, 2025 | 5.80 | 5.86 | 5.79 | 5.86 | 5.86 | 0.34% | 82,800 |
| Jul 9, 2025 | 5.78 | 5.86 | 5.78 | 5.84 | 5.84 | 0.69% | 201,240 |
| Jul 8, 2025 | 5.76 | 5.80 | 5.75 | 5.80 | 5.80 | - | 54,738 |
| Jul 7, 2025 | 5.82 | 5.82 | 5.77 | 5.80 | 5.80 | -0.34% | 62,478 |
| Jul 6, 2025 | 5.89 | 5.89 | 5.75 | 5.82 | 5.82 | 0.34% | 202,968 |
| Jul 3, 2025 | 5.70 | 5.88 | 5.69 | 5.80 | 5.80 | 1.05% | 371,556 |
| Jul 2, 2025 | 5.70 | 5.75 | 5.68 | 5.74 | 5.74 | 0.88% | 236,304 |
| Jul 1, 2025 | 5.74 | 5.74 | 5.60 | 5.69 | 5.69 | -0.87% | 282,132 |
| Jun 30, 2025 | 5.70 | 5.79 | 5.69 | 5.74 | 5.74 | 1.59% | 425,142 |
| Jun 29, 2025 | 5.46 | 5.65 | 5.46 | 5.65 | 5.65 | 3.10% | 443,736 |
| Jun 25, 2025 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 1.67% | 295,830 |
| Jun 24, 2025 | 5.34 | 5.44 | 5.30 | 5.39 | 5.39 | 3.85% | 266,868 |
| Jun 23, 2025 | 5.14 | 5.22 | 5.14 | 5.19 | 5.19 | 0.78% | 132,714 |
| Jun 22, 2025 | 5.19 | 5.19 | 5.12 | 5.15 | 5.15 | -0.77% | 160,668 |
| Jun 19, 2025 | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | -0.19% | 25,164 |