Skip to main content
Arab Banking Corporation (Jordan) (ASE:ABCO)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.820
0.00 (0.00%)
At close: Mar 5, 2026

ASE:ABCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.810.820.810.820.82-12,270
Mar 4, 20260.810.820.810.820.821.23%1,250
Mar 3, 20260.800.810.800.810.81-4,022
Mar 2, 20260.800.810.760.810.81-1.22%4,646
Mar 1, 20260.810.820.810.820.82-1.20%1,251
Feb 26, 20260.840.840.810.830.83-110
Feb 25, 20260.810.830.810.830.83-1.19%54,019
Feb 23, 20260.810.840.810.840.84-13,664
Feb 22, 20260.830.840.830.840.84-192
Feb 19, 20260.820.840.810.840.84-1,335
Feb 18, 20260.820.840.820.840.841.20%3,494
Feb 17, 20260.830.830.830.830.83-1.19%20,750
Feb 16, 20260.820.840.820.840.84-21,156
Feb 15, 20260.830.840.830.840.841.20%4,400
Feb 12, 20260.830.830.830.830.83-2.35%4,550
Feb 11, 20260.830.850.830.850.85-20,341
Feb 10, 20260.820.850.820.850.851.19%12,461
Feb 9, 20260.860.860.830.840.84-3.45%24,482
Feb 8, 20260.840.870.820.870.874.82%48,736
Feb 5, 20260.800.830.800.830.83-2.35%44,386
Feb 4, 20260.850.850.850.850.85-6.59%14,500
Feb 3, 20260.890.910.880.910.91-1.09%11,589
Feb 2, 20260.920.920.870.920.92-1.08%309,186
Feb 1, 20260.910.930.910.930.932.20%59,775
Jan 29, 20260.890.910.890.910.91-1.09%27,893
Jan 28, 20260.900.920.900.920.92-1.08%12,252
Jan 27, 20260.880.930.880.930.932.20%39,778
Jan 25, 20260.920.920.890.910.91-2.15%52,048
Jan 22, 20260.910.930.910.930.931.09%25,640
Jan 21, 20260.920.930.910.920.92-1.08%35,374
Jan 20, 20260.910.930.910.930.93-43,427
Jan 19, 20260.900.930.900.930.932.20%171,582
Jan 18, 20260.890.910.880.910.913.41%97,948
Jan 15, 20260.870.890.870.880.88-2.22%3,550
Jan 14, 20260.890.900.890.900.90-2,062
Jan 13, 20260.890.900.870.900.90-15,780
Jan 12, 20260.890.900.870.900.90-11,628
Jan 11, 20260.900.900.870.900.90-11,595
Jan 8, 20260.870.900.860.900.90-14,389
Jan 7, 20260.900.900.880.900.90-25,534
Jan 6, 20260.880.900.870.900.903.45%30,100
Jan 5, 20260.900.910.860.870.87-5.43%172,890
Jan 4, 20260.930.930.900.920.92-1.08%60,667
Dec 31, 20250.940.950.910.930.93-4.12%223,869
Dec 30, 20250.980.980.950.970.975.43%268,699
Dec 29, 20250.910.920.910.920.926.98%77,460
Dec 28, 20250.840.860.830.860.867.50%185,444
Dec 24, 20250.750.800.750.800.806.67%226,791
Dec 23, 20250.760.760.750.750.75-1.32%13,565
Dec 22, 20250.750.760.740.760.762.70%55,746
Dec 21, 20250.740.740.740.740.74-2,000
Dec 18, 20250.740.740.740.740.74-22,500
Dec 17, 20250.740.740.740.740.741.37%6,402
Dec 16, 20250.740.740.730.730.73-1.35%36,450
Dec 15, 20250.740.740.740.740.74-3,330
Dec 14, 20250.740.750.740.740.741.37%18,073
Dec 11, 20250.730.730.730.730.73-1,077
Dec 10, 20250.730.730.730.730.73-1.35%2,150
Dec 9, 20250.740.740.740.740.74-2,173
Dec 8, 20250.740.750.740.740.741.37%5,101
Dec 7, 20250.740.740.730.730.73-3,837
Dec 4, 20250.740.740.730.730.73-1.35%5,663
Dec 3, 20250.740.740.740.740.74-4,554
Nov 30, 20250.740.740.740.740.74-2
Nov 27, 20250.740.740.740.740.742.78%500
Nov 26, 20250.720.740.720.720.72-1.37%4,004
Nov 25, 20250.730.730.730.730.73-436
Nov 23, 20250.740.740.720.730.73-2.67%125,000
Nov 20, 20250.750.750.740.750.751.35%4,690
Nov 18, 20250.740.740.740.740.74-1.33%2,125
Nov 17, 20250.740.750.740.750.75-2,871
Nov 16, 20250.750.750.750.750.751.35%4,344
Nov 13, 20250.750.750.740.740.74-1.33%3,500
Nov 12, 20250.750.760.750.750.75-4,948
Nov 11, 20250.760.760.750.750.75-1.32%34,185
Nov 10, 20250.740.760.740.760.764.11%159,250
Nov 9, 20250.730.730.730.730.73-13,829
Nov 6, 20250.730.730.720.730.73-3,524
Nov 5, 20250.720.730.720.730.73-16,124
Nov 4, 20250.730.730.730.730.73-961
Nov 3, 20250.720.740.720.730.73-1.35%8,008
Nov 2, 20250.720.740.720.740.74-3,834
Oct 30, 20250.760.760.730.740.74-2.63%107,579
Oct 29, 20250.760.760.750.760.76-10,210
Oct 28, 20250.750.760.750.760.76-1.30%30,158
Oct 27, 20250.760.770.750.770.77-4,291
Oct 26, 20250.750.770.750.770.772.67%40,726
Oct 23, 20250.750.760.740.750.75-1.32%13,781
Oct 22, 20250.770.770.750.760.76-50,810
Oct 21, 20250.760.770.750.760.76-1.30%19,408
Oct 20, 20250.770.780.760.770.77-184,267
Oct 19, 20250.770.770.760.770.77-97,060
Oct 16, 20250.750.770.750.770.77-66,115
Oct 15, 20250.770.770.760.770.77-144,181
Oct 14, 20250.760.770.760.770.771.32%113,503
Oct 13, 20250.740.760.740.760.762.70%94,760
Oct 12, 20250.730.740.730.740.74-108,740
Oct 9, 20250.730.740.730.740.742.78%5,908
Oct 8, 20250.720.720.720.720.72-2,000
Oct 7, 20250.730.730.720.720.72-1.37%3,638