Cairo Amman Bank (ASE:CABK)
Jordan · Delayed Price · Currency is JOD 1.420
-0.020 (-1.39%)
At close: Oct 29, 2025
Cairo Amman Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | 194,381 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 45,726 |
| Oct 27, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 53,580 |
| Oct 26, 2025 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 517,256 |
| Oct 23, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 95,258 |
| Oct 22, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 123,530 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 81,009 |
| Oct 20, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 2.88% | 345,742 |
| Oct 19, 2025 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 3.73% | 549,102 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 83,491 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 139,784 |
| Oct 14, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 194,844 |
| Oct 13, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 178,009 |
| Oct 12, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 27,625 |
| Oct 9, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 25,355 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 48,210 |
| Oct 7, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 11,563 |
| Oct 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 7,005 |
| Oct 5, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 22,006 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 5,017 |
| Oct 1, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 91,516 |
| Sep 30, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 51,510 |
| Sep 29, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 16,049 |
| Sep 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 205 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 15,535 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 17,764 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 7,122 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 193,630 |
| Sep 21, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 8,668 |
| Sep 18, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 153,005 |
| Sep 17, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 134,530 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 33,260 |
| Sep 15, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 141,745 |
| Sep 14, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 100,502 |
| Sep 11, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 8,352 |
| Sep 10, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 2,494 |
| Sep 9, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 7,922 |
| Sep 8, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 38,163 |
| Sep 7, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 26,659 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 3,405 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,899 |
| Sep 1, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 39,862 |
| Aug 31, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 14,521 |
| Aug 28, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 13,230 |
| Aug 27, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 1,082 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 24,705 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 45,416 |
| Aug 24, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 9,082 |
| Aug 21, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 5,011 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 57,710 |