The Housing Bank for Trade and Finance (ASE:THBK)
Jordan · Delayed Price · Currency is JOD 4.940
+0.040 (0.82%)
At close: Jun 4, 2026
ASE:THBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 0.82% | 572 |
| Jun 3, 2026 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 3,750 |
| Jun 2, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.20% | 2,010 |
| Jun 1, 2026 | 4.85 | 4.94 | 4.83 | 4.94 | 4.94 | 1.02% | 4,157 |
| May 31, 2026 | 4.96 | 4.96 | 4.84 | 4.89 | 4.89 | -0.20% | 3,484 |
| May 24, 2026 | 4.72 | 4.95 | 4.71 | 4.90 | 4.90 | 4.03% | 10,063 |
| May 21, 2026 | 4.77 | 4.77 | 4.69 | 4.71 | 4.71 | -1.26% | 9,591 |
| May 20, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -0.63% | 1,948 |
| May 19, 2026 | 4.87 | 4.90 | 4.80 | 4.80 | 4.80 | - | 2,551 |
| May 18, 2026 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | 1.48% | 3,554 |
| May 17, 2026 | 4.75 | 4.77 | 4.73 | 4.73 | 4.73 | -0.42% | 1,284 |
| May 14, 2026 | 4.74 | 4.90 | 4.62 | 4.75 | 4.75 | 0.64% | 14,017 |
| May 13, 2026 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | - | 5,292 |
| May 12, 2026 | 4.70 | 4.72 | 4.67 | 4.72 | 4.72 | -1.46% | 9,791 |
| May 11, 2026 | 4.62 | 4.84 | 4.62 | 4.79 | 4.79 | -0.62% | 1,281 |
| May 10, 2026 | 4.80 | 4.90 | 4.80 | 4.82 | 4.82 | -3.21% | 1,143 |
| May 7, 2026 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | 4.84% | 2,150 |
| May 6, 2026 | 4.72 | 4.85 | 4.72 | 4.75 | 4.75 | 1.50% | 4,515 |
| May 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 310 |
| May 4, 2026 | 4.64 | 4.76 | 4.62 | 4.70 | 4.70 | 1.08% | 3,357 |
| May 3, 2026 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -0.43% | 1,472 |
| Apr 29, 2026 | 4.62 | 4.67 | 4.62 | 4.67 | 4.67 | 0.86% | 5,113 |
| Apr 28, 2026 | 4.58 | 4.63 | 4.52 | 4.63 | 4.63 | 2.89% | 4,280 |
| Apr 27, 2026 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | 1.12% | 1,462 |
| Apr 26, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -1.11% | 860 |
| Apr 22, 2026 | 4.78 | 4.83 | 4.78 | 4.80 | 4.50 | 0.42% | 60,156 |
| Apr 21, 2026 | 4.69 | 4.78 | 4.67 | 4.78 | 4.48 | 2.14% | 5,624 |
| Apr 20, 2026 | 4.60 | 4.69 | 4.60 | 4.68 | 4.39 | 1.74% | 4,330 |
| Apr 19, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.31 | 2.68% | 34,717 |
| Apr 16, 2026 | 4.49 | 4.50 | 4.47 | 4.48 | 4.20 | -0.44% | 9,120 |
| Apr 15, 2026 | 4.50 | 4.50 | 4.47 | 4.50 | 4.22 | - | 4,884 |
| Apr 14, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.22 | - | 3,922 |
| Apr 13, 2026 | 4.48 | 4.50 | 4.41 | 4.50 | 4.22 | - | 2,118 |
| Apr 12, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.22 | - | 1,597 |
| Apr 9, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.22 | - | 7,324 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.22 | - | 6,406 |
| Apr 7, 2026 | 4.48 | 4.50 | 4.47 | 4.50 | 4.22 | 0.45% | 31,292 |
| Apr 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.20 | 0.45% | 15,075 |
| Apr 5, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.18 | - | 5,000 |
| Apr 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.18 | -0.22% | 650 |
| Apr 1, 2026 | 4.39 | 4.47 | 4.39 | 4.47 | 4.19 | 1.82% | 32,250 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.38 | 4.39 | 4.12 | -0.23% | 5,675 |
| Mar 30, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.13 | -0.90% | 5,416 |
| Mar 29, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.16 | -0.22% | 1,029 |
| Mar 26, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.17 | 2.30% | 111 |
| Mar 25, 2026 | 4.39 | 4.43 | 4.35 | 4.35 | 4.08 | -1.81% | 15,995 |
| Mar 24, 2026 | 4.39 | 4.43 | 4.38 | 4.43 | 4.15 | 0.68% | 14,205 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.13 | -0.90% | 7,940 |
| Mar 18, 2026 | 4.45 | 4.45 | 4.40 | 4.44 | 4.16 | 0.91% | 10,539 |
| Mar 17, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.13 | -0.68% | 35,558 |