Cairo Amman Bank (ASE:CABK)
Jordan · Delayed Price · Currency is JOD 1.530
-0.010 (-0.65%)
At close: Nov 23, 2025
Cairo Amman Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 54,245 |
| Nov 19, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 15,855 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 42,231 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -1.89% | 353,967 |
| Nov 16, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 39,545 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 104,078 |
| Nov 12, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | -1.24% | 74,583 |
| Nov 11, 2025 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 5.23% | 879,195 |
| Nov 10, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 4.79% | 557,137 |
| Nov 9, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 422,990 |
| Nov 6, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 125,231 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 12,429 |
| Nov 4, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 70,786 |
| Nov 3, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 71,254 |
| Nov 2, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 139,221 |
| Oct 30, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 315,844 |
| 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 |