The Housing Bank for Trade and Finance (ASE:THBK)
Jordan · Delayed Price · Currency is JOD 3.900
-0.010 (-0.26%)
At close: Sep 25, 2025
ASE:THBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 3,014 |
| Sep 25, 2025 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | -0.26% | 6,038 |
| Sep 24, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.26% | 2,000 |
| Sep 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 227 |
| Sep 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | 1,264 |
| Sep 21, 2025 | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | -0.51% | 2,220 |
| Sep 18, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.76% | 565 |
| Sep 17, 2025 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | - | 3,470 |
| Sep 16, 2025 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 1,705 |
| Sep 15, 2025 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.77% | 2,020 |
| Sep 14, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -0.76% | 1,504 |
| Sep 11, 2025 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | 0.51% | 350 |
| Sep 10, 2025 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 313 |
| Sep 9, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.25% | 161 |
| Sep 8, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | - | 1,556 |
| Sep 7, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.26% | 184 |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 100 |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 28 |
| Sep 1, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | - | 1,553 |
| Aug 31, 2025 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.77% | 824 |
| Aug 28, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -0.26% | 2,477 |
| Aug 27, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -1.26% | 51 |
| Aug 26, 2025 | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | 1.79% | 2,770 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 15 |
| Aug 24, 2025 | 3.90 | 3.92 | 3.85 | 3.92 | 3.92 | - | 16,521 |
| Aug 21, 2025 | 3.92 | 3.92 | 3.89 | 3.92 | 3.92 | - | 3,189 |
| Aug 20, 2025 | 3.91 | 3.94 | 3.91 | 3.92 | 3.92 | -0.51% | 7,226 |
| Aug 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 240 |
| Aug 18, 2025 | 3.91 | 3.98 | 3.91 | 3.94 | 3.94 | -0.25% | 395 |
| Aug 17, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.51% | 750 |
| Aug 14, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.51% | 2,649 |
| Aug 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | 1,948 |
| Aug 12, 2025 | 3.92 | 3.93 | 3.91 | 3.93 | 3.93 | - | 2,745 |
| Aug 11, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.51% | 3,539 |
| Aug 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 462 |
| Aug 7, 2025 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 1.30% | 1,036 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.53% | 1,921 |
| 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 |