Arab Bank Group (ASE:ARBK)
Jordan · Delayed Price · Currency is JOD 6.76
+0.04 (0.60%)
At close: Jan 29, 2026
Arab Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.76 | 6.77 | 6.71 | 6.76 | 6.76 | 0.60% | 218,718 |
| Jan 28, 2026 | 6.77 | 6.77 | 6.70 | 6.72 | 6.72 | -1.03% | 169,110 |
| Jan 27, 2026 | 6.79 | 6.80 | 6.76 | 6.79 | 6.79 | -0.15% | 103,230 |
| Jan 26, 2026 | 6.82 | 6.82 | 6.76 | 6.80 | 6.80 | -0.29% | 109,494 |
| Jan 25, 2026 | 6.96 | 6.96 | 6.76 | 6.82 | 6.82 | -2.29% | 176,562 |
| Jan 22, 2026 | 6.98 | 6.99 | 6.95 | 6.98 | 6.98 | - | 134,964 |
| Jan 21, 2026 | 6.97 | 7.00 | 6.96 | 6.98 | 6.98 | -0.14% | 114,156 |
| Jan 20, 2026 | 6.98 | 7.00 | 6.94 | 6.99 | 6.99 | - | 236,322 |
| Jan 19, 2026 | 6.73 | 7.02 | 6.73 | 6.99 | 6.99 | 3.86% | 501,426 |
| Jan 18, 2026 | 6.70 | 6.74 | 6.68 | 6.73 | 6.73 | 0.30% | 116,694 |
| Jan 15, 2026 | 6.72 | 6.73 | 6.66 | 6.71 | 6.71 | -0.15% | 122,364 |
| Jan 14, 2026 | 6.74 | 6.75 | 6.69 | 6.72 | 6.72 | -0.59% | 234,792 |
| Jan 13, 2026 | 6.78 | 6.78 | 6.75 | 6.76 | 6.76 | -0.44% | 165,546 |
| Jan 12, 2026 | 6.76 | 6.79 | 6.70 | 6.79 | 6.79 | 0.44% | 819,936 |
| Jan 11, 2026 | 6.73 | 6.77 | 6.71 | 6.76 | 6.76 | - | 101,322 |
| Jan 8, 2026 | 6.74 | 6.76 | 6.69 | 6.76 | 6.76 | -0.15% | 172,764 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.70 | 6.77 | 6.77 | -0.44% | 82,044 |
| Jan 6, 2026 | 6.80 | 6.82 | 6.76 | 6.80 | 6.80 | - | 49,410 |
| Jan 5, 2026 | 6.87 | 6.90 | 6.73 | 6.80 | 6.80 | -0.87% | 245,898 |
| Jan 4, 2026 | 6.85 | 6.90 | 6.82 | 6.86 | 6.86 | 0.15% | 26,172 |
| Dec 31, 2025 | 6.87 | 6.90 | 6.85 | 6.85 | 6.85 | -0.29% | 88,398 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.82 | 6.87 | 6.87 | -0.15% | 133,902 |
| Dec 29, 2025 | 6.88 | 6.90 | 6.85 | 6.88 | 6.88 | - | 91,314 |
| Dec 28, 2025 | 6.90 | 6.90 | 6.85 | 6.88 | 6.88 | -0.43% | 115,038 |
| Dec 24, 2025 | 6.94 | 6.94 | 6.90 | 6.91 | 6.91 | -0.58% | 295,938 |
| Dec 23, 2025 | 6.92 | 6.96 | 6.90 | 6.95 | 6.95 | 0.14% | 39,942 |
| Dec 22, 2025 | 6.93 | 6.98 | 6.93 | 6.94 | 6.94 | 0.29% | 124,344 |
| Dec 21, 2025 | 6.87 | 6.95 | 6.87 | 6.92 | 6.92 | 1.02% | 106,506 |
| Dec 18, 2025 | 6.72 | 6.86 | 6.72 | 6.85 | 6.85 | 1.93% | 187,614 |
| Dec 17, 2025 | 6.75 | 6.75 | 6.69 | 6.72 | 6.72 | -0.44% | 203,760 |
| Dec 16, 2025 | 6.76 | 6.76 | 6.70 | 6.75 | 6.75 | - | 154,116 |
| Dec 15, 2025 | 6.78 | 6.80 | 6.74 | 6.75 | 6.75 | -0.74% | 136,278 |
| Dec 14, 2025 | 6.83 | 6.84 | 6.79 | 6.80 | 6.80 | -0.44% | 167,094 |
| Dec 11, 2025 | 6.80 | 6.85 | 6.76 | 6.83 | 6.83 | -0.15% | 101,178 |
| Dec 10, 2025 | 6.99 | 6.99 | 6.80 | 6.84 | 6.84 | -1.87% | 531,414 |
| Dec 9, 2025 | 6.96 | 6.98 | 6.92 | 6.97 | 6.97 | -0.29% | 78,570 |
| Dec 8, 2025 | 7.00 | 7.05 | 6.91 | 6.99 | 6.99 | -0.99% | 81,990 |
| Dec 7, 2025 | 7.00 | 7.06 | 6.90 | 7.06 | 7.06 | 0.43% | 156,924 |
| Dec 4, 2025 | 7.01 | 7.03 | 7.00 | 7.03 | 7.03 | 0.29% | 90,144 |
| Dec 3, 2025 | 7.00 | 7.02 | 6.98 | 7.01 | 7.01 | 0.14% | 97,038 |
| Dec 2, 2025 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 1.16% | 124,704 |
| Dec 1, 2025 | 6.91 | 6.96 | 6.88 | 6.92 | 6.92 | -0.72% | 107,838 |
| Nov 30, 2025 | 6.93 | 6.97 | 6.88 | 6.97 | 6.97 | 0.43% | 106,200 |
| Nov 27, 2025 | 7.02 | 7.03 | 6.90 | 6.94 | 6.94 | -1.28% | 431,046 |
| Nov 26, 2025 | 7.08 | 7.08 | 6.90 | 7.03 | 7.03 | -0.71% | 118,224 |
| Nov 25, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | 1.58% | 113,382 |
| Nov 24, 2025 | 6.95 | 7.04 | 6.89 | 6.97 | 6.97 | -0.29% | 253,620 |
| Nov 23, 2025 | 7.01 | 7.07 | 6.95 | 6.99 | 6.99 | -1.27% | 220,302 |
| Nov 20, 2025 | 7.08 | 7.10 | 7.00 | 7.08 | 7.08 | - | 559,458 |
| Nov 19, 2025 | 7.13 | 7.13 | 7.00 | 7.08 | 7.08 | -0.98% | 316,926 |