Arab Bank Group (ASE:ARBK)
Jordan · Delayed Price · Currency is JOD 7.58
-0.11 (-1.43%)
At close: Jun 4, 2026
Arab Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.71 | 7.71 | 7.50 | 7.58 | 7.58 | -1.43% | 419,832 |
| Jun 3, 2026 | 7.77 | 7.77 | 7.60 | 7.69 | 7.69 | -1.03% | 1,306,926 |
| Jun 2, 2026 | 7.80 | 7.82 | 7.74 | 7.77 | 7.77 | 0.26% | 293,058 |
| Jun 1, 2026 | 7.83 | 7.83 | 7.73 | 7.75 | 7.75 | -1.02% | 261,846 |
| May 31, 2026 | 7.79 | 8.05 | 7.79 | 7.83 | 7.83 | 0.90% | 1,194,966 |
| May 24, 2026 | 7.22 | 7.76 | 7.22 | 7.76 | 7.76 | 7.48% | 1,055,286 |
| May 21, 2026 | 7.11 | 7.25 | 7.08 | 7.22 | 7.22 | 1.40% | 325,908 |
| May 20, 2026 | 7.18 | 7.19 | 7.12 | 7.12 | 7.12 | -1.93% | 312,372 |
| May 19, 2026 | 7.29 | 7.44 | 7.26 | 7.26 | 7.26 | 0.28% | 543,096 |
| May 18, 2026 | 6.90 | 7.27 | 6.90 | 7.24 | 7.24 | 5.39% | 1,009,584 |
| May 17, 2026 | 6.73 | 6.88 | 6.73 | 6.87 | 6.87 | 1.93% | 358,218 |
| May 14, 2026 | 6.69 | 6.74 | 6.65 | 6.74 | 6.74 | 0.75% | 461,916 |
| May 13, 2026 | 6.68 | 6.70 | 6.65 | 6.69 | 6.69 | 0.15% | 311,076 |
| May 12, 2026 | 6.70 | 6.71 | 6.65 | 6.68 | 6.68 | -0.45% | 176,130 |
| May 11, 2026 | 6.72 | 6.73 | 6.69 | 6.71 | 6.71 | - | 118,332 |
| May 10, 2026 | 6.73 | 6.75 | 6.70 | 6.71 | 6.71 | -0.30% | 188,208 |
| May 7, 2026 | 6.71 | 6.73 | 6.70 | 6.73 | 6.73 | -0.30% | 123,750 |
| May 6, 2026 | 6.72 | 6.75 | 6.70 | 6.75 | 6.75 | 0.30% | 384,444 |
| May 5, 2026 | 6.74 | 6.75 | 6.70 | 6.73 | 6.73 | -0.30% | 276,570 |
| May 4, 2026 | 6.75 | 6.77 | 6.73 | 6.75 | 6.75 | -0.30% | 322,506 |
| May 3, 2026 | 6.72 | 6.78 | 6.72 | 6.77 | 6.77 | 0.74% | 302,634 |
| Apr 29, 2026 | 6.71 | 6.72 | 6.70 | 6.72 | 6.72 | 0.15% | 305,928 |
| Apr 28, 2026 | 6.68 | 6.71 | 6.63 | 6.71 | 6.71 | 0.45% | 205,632 |
| Apr 27, 2026 | 6.68 | 6.71 | 6.65 | 6.68 | 6.68 | - | 153,252 |
| Apr 26, 2026 | 6.72 | 6.72 | 6.66 | 6.68 | 6.68 | -0.30% | 50,148 |
| Apr 23, 2026 | 6.73 | 6.74 | 6.65 | 6.70 | 6.70 | -0.59% | 214,650 |
| Apr 22, 2026 | 6.70 | 6.75 | 6.70 | 6.74 | 6.74 | 1.05% | 361,350 |
| Apr 21, 2026 | 6.58 | 6.67 | 6.58 | 6.67 | 6.67 | 1.52% | 263,034 |
| Apr 20, 2026 | 6.57 | 6.60 | 6.52 | 6.57 | 6.57 | 0.46% | 1,136,772 |
| Apr 19, 2026 | 6.59 | 6.59 | 6.53 | 6.54 | 6.54 | -0.91% | 159,228 |
| Apr 16, 2026 | 6.56 | 6.60 | 6.53 | 6.60 | 6.60 | 0.92% | 227,772 |
| Apr 15, 2026 | 6.54 | 6.58 | 6.53 | 6.54 | 6.54 | -0.15% | 227,106 |
| Apr 14, 2026 | 6.60 | 6.61 | 6.53 | 6.55 | 6.55 | -0.76% | 414,144 |
| Apr 13, 2026 | 6.63 | 6.63 | 6.59 | 6.60 | 6.60 | -0.75% | 150,138 |
| Apr 12, 2026 | 6.69 | 6.69 | 6.62 | 6.65 | 6.65 | -0.60% | 148,176 |
| Apr 9, 2026 | 6.59 | 6.72 | 6.56 | 6.69 | 6.69 | 1.52% | 353,088 |
| Apr 8, 2026 | 6.47 | 6.60 | 6.47 | 6.59 | 6.59 | 3.45% | 455,580 |
| Apr 7, 2026 | 6.32 | 6.38 | 6.31 | 6.37 | 6.37 | 0.79% | 284,058 |
| Apr 6, 2026 | 6.27 | 6.32 | 6.25 | 6.32 | 6.32 | 0.96% | 222,678 |
| Apr 5, 2026 | 6.26 | 6.26 | 6.24 | 6.26 | 6.26 | - | 186,876 |
| Apr 2, 2026 | 6.29 | 6.30 | 6.23 | 6.26 | 6.26 | -0.63% | 221,868 |
| Apr 1, 2026 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | 0.64% | 148,302 |
| Mar 31, 2026 | 6.30 | 6.30 | 6.24 | 6.26 | 6.26 | -1.11% | 336,402 |
| Mar 30, 2026 | 6.35 | 6.35 | 6.27 | 6.33 | 6.33 | -0.47% | 238,464 |
| Mar 29, 2026 | 6.36 | 6.40 | 6.29 | 6.36 | 6.36 | -0.63% | 736,452 |
| Mar 25, 2026 | 6.83 | 6.86 | 6.80 | 6.80 | 6.40 | - | 396,162 |
| Mar 24, 2026 | 6.86 | 6.86 | 6.76 | 6.80 | 6.40 | -0.87% | 509,814 |
| Mar 19, 2026 | 6.85 | 6.87 | 6.83 | 6.86 | 6.46 | -0.15% | 170,100 |
| Mar 18, 2026 | 6.86 | 6.88 | 6.80 | 6.87 | 6.47 | -0.15% | 302,634 |
| Mar 17, 2026 | 6.85 | 6.88 | 6.80 | 6.88 | 6.48 | 0.15% | 274,950 |