Arab Bank Group (ASE:ARBK)
Jordan · Delayed Price · Currency is JOD 5.80
-0.04 (-0.68%)
At close: Jul 31, 2025
Arab Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 5.22 | 5.22 | 5.17 | 5.20 | 5.20 | -0.38% | 81,216 |
| Jun 17, 2025 | 5.20 | 5.24 | 5.20 | 5.22 | 5.22 | -0.19% | 141,552 |
| Jun 16, 2025 | 5.10 | 5.25 | 5.10 | 5.23 | 5.23 | 2.55% | 89,496 |
| Jun 15, 2025 | 5.02 | 5.15 | 5.02 | 5.10 | 5.10 | -3.59% | 171,054 |
| Jun 12, 2025 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | -1.31% | 338,922 |
| Jun 11, 2025 | 5.38 | 5.40 | 5.34 | 5.36 | 5.36 | 0.19% | 157,374 |
| Jun 4, 2025 | 5.49 | 5.49 | 5.30 | 5.35 | 5.35 | 0.19% | 238,086 |
| Jun 3, 2025 | 5.43 | 5.43 | 5.31 | 5.34 | 5.34 | -2.38% | 720,540 |
| Jun 2, 2025 | 5.52 | 5.54 | 5.37 | 5.47 | 5.47 | -0.73% | 484,200 |
| Jun 1, 2025 | 5.46 | 5.57 | 5.46 | 5.51 | 5.51 | 2.80% | 511,902 |
| May 29, 2025 | 5.21 | 5.36 | 5.21 | 5.36 | 5.36 | 2.10% | 283,014 |
| May 28, 2025 | 5.25 | 5.27 | 5.18 | 5.25 | 5.25 | - | 122,418 |
| May 27, 2025 | 5.30 | 5.32 | 5.22 | 5.25 | 5.25 | -0.94% | 238,716 |
| May 26, 2025 | 4.98 | 5.36 | 4.97 | 5.30 | 5.30 | 6.21% | 533,628 |
| May 22, 2025 | 4.97 | 5.00 | 4.96 | 4.99 | 4.99 | 0.20% | 68,454 |
| May 21, 2025 | 4.99 | 4.99 | 4.95 | 4.98 | 4.98 | -0.40% | 40,608 |
| May 20, 2025 | 5.03 | 5.06 | 4.98 | 5.00 | 5.00 | -0.60% | 110,898 |
| May 19, 2025 | 5.09 | 5.09 | 4.94 | 5.03 | 5.03 | -2.33% | 360,018 |
| May 18, 2025 | 5.15 | 5.34 | 5.10 | 5.15 | 5.15 | 3.21% | 663,462 |
| May 15, 2025 | 4.66 | 4.99 | 4.66 | 4.99 | 4.99 | 7.31% | 563,580 |