Skip to main content
Arab Banking Corporation (Jordan) (ASE:ABCO)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.810
+0.020 (2.53%)
At close: Apr 26, 2026

ASE:ABCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 26, 20260.800.810.800.810.812.53%59,699
Apr 23, 20260.800.800.790.790.79-2.47%18,228
Apr 22, 20260.820.820.800.810.811.25%3,661
Apr 20, 20260.790.800.790.800.80-15,371
Apr 19, 20260.820.820.800.800.80-25,026
Apr 16, 20260.800.810.790.800.80-54,232
Apr 15, 20260.790.800.790.800.80-2.44%247
Apr 14, 20260.820.820.800.820.82-1.20%25,000
Apr 13, 20260.820.830.820.830.83-39,135
Apr 12, 20260.830.830.830.830.83-2.35%5,000
Apr 9, 20260.830.850.830.850.85-54,691
Apr 8, 20260.830.850.830.850.852.41%39,929
Apr 7, 20260.820.830.820.830.831.22%3,745
Apr 6, 20260.800.820.800.820.822.50%25,941
Apr 5, 20260.800.800.800.800.801.27%55
Apr 2, 20260.790.790.790.790.79-1.25%211
Apr 1, 20260.790.800.780.800.801.27%38,609
Mar 31, 20260.800.800.790.790.79-1.25%41,794
Mar 30, 20260.780.800.770.800.80-15,800
Mar 29, 20260.810.810.790.800.80-2.44%18,895
Mar 26, 20260.810.820.800.820.821.23%3,101
Mar 25, 20260.810.810.800.810.811.25%18,100
Mar 24, 20260.800.810.800.800.80-2.44%22,500
Mar 18, 20260.810.820.810.820.823.80%955
Mar 17, 20260.790.790.790.790.79-1.25%500
Mar 16, 20260.800.800.800.800.80-1.23%229
Mar 15, 20260.770.810.770.810.81-1,926
Mar 12, 20260.790.810.780.810.81-5,606
Mar 11, 20260.790.810.790.810.81-1.22%2,301
Mar 10, 20260.800.820.800.820.82-2,819
Mar 9, 20260.810.820.800.820.82-1,421
Mar 8, 20260.820.820.820.820.82-200
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