Arab Bank Group (ASE:ARBK)
Jordan · Delayed Price · Currency is JOD 5.87
-0.05 (-0.84%)
At close: Sep 21, 2025
Arab Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | -0.50% | 88,614 |
| Sep 17, 2025 | 5.91 | 5.98 | 5.88 | 5.95 | 5.95 | 0.85% | 379,440 |
| Sep 16, 2025 | 5.95 | 5.96 | 5.88 | 5.90 | 5.90 | -0.84% | 241,524 |
| Sep 15, 2025 | 5.84 | 5.99 | 5.84 | 5.95 | 5.95 | 1.71% | 402,750 |
| Sep 14, 2025 | 5.80 | 5.87 | 5.80 | 5.85 | 5.85 | 0.52% | 67,302 |
| Sep 11, 2025 | 5.80 | 5.83 | 5.75 | 5.82 | 5.82 | 1.39% | 73,980 |
| Sep 10, 2025 | 5.82 | 5.83 | 5.74 | 5.74 | 5.74 | -1.37% | 202,410 |
| Sep 9, 2025 | 5.86 | 5.86 | 5.81 | 5.82 | 5.82 | -0.68% | 88,848 |
| Sep 8, 2025 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | - | 90,702 |
| Sep 7, 2025 | 5.86 | 5.87 | 5.85 | 5.86 | 5.86 | - | 25,056 |
| Sep 3, 2025 | 5.86 | 5.86 | 5.84 | 5.86 | 5.86 | -0.17% | 21,474 |
| Sep 2, 2025 | 5.83 | 5.89 | 5.83 | 5.87 | 5.87 | 0.34% | 52,650 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 79,830 |
| Aug 31, 2025 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | 0.17% | 81,450 |
| 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 |