The Housing Bank for Trade and Finance (ASE:THBK)
Jordan · Delayed Price · Currency is JOD 3.920
-0.060 (-1.51%)
At close: Aug 5, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 533 |
| Aug 4, 2025 | 3.95 | 4.00 | 3.93 | 3.98 | 3.98 | 1.02% | 886 |
| Aug 3, 2025 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -1.75% | 1,670 |
| Jul 31, 2025 | 4.02 | 4.02 | 3.93 | 4.01 | 4.01 | 0.75% | 120 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 1,200 |
| Jul 29, 2025 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | - | 225 |
| Jul 28, 2025 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | 0.50% | 3,520 |
| Jul 27, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 2.04% | 14,126 |
| Jul 24, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 2,172 |
| Jul 23, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 2.09% | 7,525 |
| Jul 22, 2025 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | - | 4,744 |
| Jul 21, 2025 | 3.77 | 3.82 | 3.76 | 3.82 | 3.82 | - | 4,217 |
| Jul 20, 2025 | 3.81 | 3.82 | 3.77 | 3.82 | 3.82 | - | 935 |
| Jul 17, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 673 |
| Jul 16, 2025 | 3.79 | 3.82 | 3.75 | 3.80 | 3.80 | -0.78% | 2,561 |
| Jul 15, 2025 | 3.82 | 3.83 | 3.77 | 3.83 | 3.83 | 1.86% | 164 |
| Jul 14, 2025 | 3.80 | 3.82 | 3.75 | 3.76 | 3.76 | -1.57% | 24,034 |
| Jul 13, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | 2,660 |
| Jul 10, 2025 | 3.80 | 3.82 | 3.75 | 3.82 | 3.82 | - | 12,938 |
| Jul 9, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | -0.52% | 30,639 |
| Jul 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2,031 |
| Jul 7, 2025 | 3.84 | 3.84 | 3.83 | 3.84 | 3.84 | - | 8,283 |
| Jul 6, 2025 | 3.79 | 3.84 | 3.78 | 3.84 | 3.84 | - | 1,807 |
| Jul 3, 2025 | 3.83 | 3.84 | 3.79 | 3.84 | 3.84 | - | 4,720 |
| Jul 2, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,981 |
| Jul 1, 2025 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | 0.52% | 5,029 |
| Jun 30, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -2.05% | 5,096 |
| Jun 29, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.30% | 1,116 |
| Jun 25, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 832 |
| Jun 24, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.33% | 2,164 |
| Jun 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | 105 |
| Jun 22, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -1.07% | 3,481 |
| Jun 19, 2025 | 3.73 | 3.78 | 3.73 | 3.75 | 3.75 | - | 426 |
| Jun 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 452 |
| Jun 17, 2025 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -1.57% | 533 |
| Jun 16, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 0.53% | 160 |
| Jun 15, 2025 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | -2.32% | 2,630 |
| Jun 12, 2025 | 3.79 | 3.88 | 3.76 | 3.88 | 3.88 | 1.57% | 2,786 |
| Jun 11, 2025 | 3.79 | 3.84 | 3.77 | 3.82 | 3.82 | 0.53% | 3,053 |
| Jun 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 200 |
| Jun 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 47 |
| Jun 1, 2025 | 3.80 | 3.88 | 3.80 | 3.80 | 3.80 | - | 2,540 |
| May 29, 2025 | 3.90 | 3.90 | 3.61 | 3.80 | 3.80 | -2.56% | 23,256 |
| May 28, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 70 |
| May 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1,025 |
| May 26, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.25% | 1,158 |
| May 21, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | -1.75% | 1,766 |
| May 20, 2025 | 3.92 | 4.03 | 3.90 | 4.00 | 4.00 | -1.23% | 1,182 |
| May 19, 2025 | 4.05 | 4.05 | 3.90 | 4.05 | 4.05 | -1.22% | 10,756 |
| May 18, 2025 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | 2.50% | 5,060 |