Arab Bank Group (ASE:ARBK)
Jordan
· Delayed Price · Currency is JOD 7.03
+0.02 (0.29%)
At close: Dec 4, 2025
Arab Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.01 | 7.03 | 7.00 | 7.03 | 7.03 | 0.29% | 90,144 |
| Dec 3, 2025 | 7.00 | 7.02 | 6.98 | 7.01 | 7.01 | 0.14% | 97,038 |
| Dec 2, 2025 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 1.16% | 124,704 |
| Dec 1, 2025 | 6.91 | 6.96 | 6.88 | 6.92 | 6.92 | -0.72% | 107,838 |
| Nov 30, 2025 | 6.93 | 6.97 | 6.88 | 6.97 | 6.97 | 0.43% | 106,200 |
| Nov 27, 2025 | 7.02 | 7.03 | 6.90 | 6.94 | 6.94 | -1.28% | 431,046 |
| Nov 26, 2025 | 7.08 | 7.08 | 6.90 | 7.03 | 7.03 | -0.71% | 118,224 |
| Nov 25, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | 1.58% | 113,382 |
| Nov 24, 2025 | 6.95 | 7.04 | 6.89 | 6.97 | 6.97 | -0.29% | 253,620 |
| Nov 23, 2025 | 7.01 | 7.07 | 6.95 | 6.99 | 6.99 | -1.27% | 220,302 |
| Nov 20, 2025 | 7.08 | 7.10 | 7.00 | 7.08 | 7.08 | - | 559,458 |
| Nov 19, 2025 | 7.13 | 7.13 | 7.00 | 7.08 | 7.08 | -0.98% | 316,926 |
| Nov 18, 2025 | 7.06 | 7.18 | 7.00 | 7.15 | 7.15 | 0.56% | 346,644 |
| Nov 17, 2025 | 7.02 | 7.12 | 7.00 | 7.11 | 7.11 | 0.85% | 110,538 |
| Nov 16, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | 7.05 | -1.12% | 297,576 |
| Nov 13, 2025 | 7.06 | 7.15 | 7.05 | 7.13 | 7.13 | -0.42% | 87,840 |
| Nov 12, 2025 | 7.22 | 7.23 | 7.00 | 7.16 | 7.16 | -0.83% | 564,840 |
| Nov 11, 2025 | 7.30 | 7.35 | 7.18 | 7.22 | 7.22 | -0.41% | 552,006 |
| Nov 10, 2025 | 7.05 | 7.26 | 7.05 | 7.25 | 7.25 | 3.57% | 448,740 |
| Nov 9, 2025 | 6.86 | 7.02 | 6.83 | 7.00 | 7.00 | 2.04% | 404,838 |
| Nov 6, 2025 | 6.78 | 6.86 | 6.78 | 6.86 | 6.86 | 1.33% | 286,920 |
| Nov 5, 2025 | 6.73 | 6.77 | 6.70 | 6.77 | 6.77 | 0.30% | 102,978 |
| Nov 4, 2025 | 6.74 | 6.78 | 6.69 | 6.75 | 6.75 | - | 150,210 |
| Nov 3, 2025 | 6.74 | 6.75 | 6.64 | 6.75 | 6.75 | 0.15% | 177,876 |
| Nov 2, 2025 | 6.70 | 6.77 | 6.70 | 6.74 | 6.74 | 0.90% | 215,262 |
| Oct 30, 2025 | 6.65 | 6.70 | 6.65 | 6.68 | 6.68 | - | 74,700 |
| Oct 29, 2025 | 6.68 | 6.68 | 6.60 | 6.68 | 6.68 | -0.15% | 92,502 |
| Oct 28, 2025 | 6.61 | 6.70 | 6.61 | 6.69 | 6.69 | 0.15% | 21,186 |
| Oct 27, 2025 | 6.67 | 6.71 | 6.66 | 6.68 | 6.68 | 0.15% | 200,142 |
| Oct 26, 2025 | 6.65 | 6.70 | 6.64 | 6.67 | 6.67 | 0.60% | 66,204 |
| Oct 23, 2025 | 6.61 | 6.70 | 6.52 | 6.63 | 6.63 | 0.61% | 157,122 |
| Oct 22, 2025 | 6.55 | 6.74 | 6.55 | 6.59 | 6.59 | 1.23% | 303,318 |
| Oct 21, 2025 | 6.71 | 6.72 | 6.50 | 6.51 | 6.51 | -3.41% | 476,622 |
| Oct 20, 2025 | 6.80 | 6.82 | 6.70 | 6.74 | 6.74 | -0.44% | 475,416 |
| Oct 19, 2025 | 6.65 | 6.85 | 6.65 | 6.77 | 6.77 | 2.89% | 818,532 |
| Oct 16, 2025 | 6.48 | 6.64 | 6.42 | 6.58 | 6.58 | 2.81% | 382,194 |
| Oct 15, 2025 | 6.34 | 6.50 | 6.31 | 6.40 | 6.40 | 1.59% | 525,726 |
| Oct 14, 2025 | 6.25 | 6.33 | 6.24 | 6.30 | 6.30 | 1.78% | 404,262 |
| Oct 13, 2025 | 5.98 | 6.22 | 5.98 | 6.19 | 6.19 | 3.69% | 632,790 |
| Oct 12, 2025 | 5.95 | 5.97 | 5.93 | 5.97 | 5.97 | 0.51% | 133,254 |
| Oct 9, 2025 | 5.91 | 5.96 | 5.90 | 5.94 | 5.94 | 0.68% | 173,772 |
| Oct 8, 2025 | 5.90 | 5.91 | 5.88 | 5.90 | 5.90 | - | 45,594 |
| Oct 7, 2025 | 5.90 | 5.92 | 5.89 | 5.90 | 5.90 | - | 109,854 |
| Oct 6, 2025 | 5.88 | 5.90 | 5.86 | 5.90 | 5.90 | 0.34% | 40,356 |
| Oct 5, 2025 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | 0.34% | 95,976 |
| Oct 2, 2025 | 5.81 | 5.90 | 5.81 | 5.86 | 5.86 | 0.69% | 127,872 |
| Oct 1, 2025 | 5.81 | 5.82 | 5.78 | 5.82 | 5.82 | -0.17% | 228,600 |
| Sep 30, 2025 | 5.86 | 5.87 | 5.81 | 5.83 | 5.83 | -0.68% | 148,464 |
| Sep 29, 2025 | 5.86 | 5.88 | 5.85 | 5.87 | 5.87 | 0.34% | 83,106 |
| Sep 28, 2025 | 5.86 | 5.86 | 5.84 | 5.85 | 5.85 | -0.68% | 69,552 |
| Sep 25, 2025 | 5.87 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 29,124 |
| Sep 24, 2025 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 1.03% | 50,688 |
| Sep 23, 2025 | 5.87 | 5.88 | 5.80 | 5.84 | 5.84 | -1.02% | 85,608 |
| Sep 22, 2025 | 5.86 | 5.91 | 5.85 | 5.90 | 5.90 | 0.51% | 86,472 |
| Sep 21, 2025 | 5.92 | 5.92 | 5.86 | 5.87 | 5.87 | -0.84% | 76,158 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | -0.50% | 88,614 |
| Sep 17, 2025 | 5.91 | 5.98 | 5.88 | 5.95 | 5.95 | 0.85% | 379,440 |
| Sep 16, 2025 | 5.95 | 5.96 | 5.88 | 5.90 | 5.90 | -0.84% | 241,524 |
| Sep 15, 2025 | 5.84 | 5.99 | 5.84 | 5.95 | 5.95 | 1.71% | 402,750 |
| Sep 14, 2025 | 5.80 | 5.87 | 5.80 | 5.85 | 5.85 | 0.52% | 67,302 |
| Sep 11, 2025 | 5.80 | 5.83 | 5.75 | 5.82 | 5.82 | 1.39% | 73,980 |
| Sep 10, 2025 | 5.82 | 5.83 | 5.74 | 5.74 | 5.74 | -1.37% | 202,410 |
| Sep 9, 2025 | 5.86 | 5.86 | 5.81 | 5.82 | 5.82 | -0.68% | 88,848 |
| Sep 8, 2025 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | - | 90,702 |
| Sep 7, 2025 | 5.86 | 5.87 | 5.85 | 5.86 | 5.86 | - | 25,056 |
| Sep 3, 2025 | 5.86 | 5.86 | 5.84 | 5.86 | 5.86 | -0.17% | 21,474 |
| Sep 2, 2025 | 5.83 | 5.89 | 5.83 | 5.87 | 5.87 | 0.34% | 52,650 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 79,830 |
| Aug 31, 2025 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | 0.17% | 81,450 |
| Aug 28, 2025 | 5.85 | 5.90 | 5.85 | 5.89 | 5.89 | 0.68% | 30,924 |
| Aug 27, 2025 | 5.85 | 5.89 | 5.83 | 5.85 | 5.85 | 0.17% | 100,404 |
| Aug 26, 2025 | 5.86 | 5.87 | 5.83 | 5.84 | 5.84 | -0.51% | 86,958 |
| Aug 25, 2025 | 5.87 | 5.87 | 5.85 | 5.87 | 5.87 | - | 34,956 |
| Aug 24, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | -0.17% | 39,510 |
| Aug 21, 2025 | 5.87 | 5.88 | 5.85 | 5.88 | 5.88 | 0.17% | 45,882 |
| Aug 20, 2025 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | -0.34% | 26,298 |
| Aug 19, 2025 | 5.88 | 5.90 | 5.86 | 5.89 | 5.89 | 0.51% | 38,196 |
| Aug 18, 2025 | 5.85 | 5.87 | 5.81 | 5.86 | 5.86 | 0.17% | 35,586 |
| Aug 17, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.17% | 16,830 |
| Aug 14, 2025 | 5.87 | 5.88 | 5.83 | 5.84 | 5.84 | -0.51% | 47,412 |
| Aug 13, 2025 | 5.89 | 5.89 | 5.85 | 5.87 | 5.87 | -0.34% | 41,652 |
| Aug 12, 2025 | 5.88 | 5.90 | 5.84 | 5.89 | 5.89 | 0.17% | 40,878 |
| Aug 11, 2025 | 5.90 | 5.91 | 5.86 | 5.88 | 5.88 | 0.51% | 102,744 |
| Aug 10, 2025 | 5.77 | 5.90 | 5.76 | 5.85 | 5.85 | 1.04% | 99,936 |
| Aug 7, 2025 | 5.77 | 5.79 | 5.75 | 5.79 | 5.79 | 0.87% | 46,422 |
| Aug 6, 2025 | 5.80 | 5.81 | 5.73 | 5.74 | 5.74 | 0.35% | 105,642 |
| Aug 5, 2025 | 5.70 | 5.72 | 5.66 | 5.72 | 5.72 | - | 137,790 |
| Aug 4, 2025 | 5.74 | 5.76 | 5.65 | 5.72 | 5.72 | -0.52% | 208,800 |
| Aug 3, 2025 | 5.80 | 5.81 | 5.72 | 5.75 | 5.75 | -0.86% | 133,596 |
| Jul 31, 2025 | 5.82 | 5.88 | 5.77 | 5.80 | 5.80 | -0.68% | 186,174 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.80 | 5.84 | 5.84 | -1.02% | 297,522 |
| Jul 29, 2025 | 5.93 | 5.93 | 5.89 | 5.90 | 5.90 | -0.67% | 145,134 |
| Jul 28, 2025 | 5.96 | 5.96 | 5.92 | 5.94 | 5.94 | -0.17% | 81,198 |
| Jul 27, 2025 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | -0.34% | 163,152 |
| Jul 24, 2025 | 5.97 | 5.97 | 5.94 | 5.97 | 5.97 | 0.34% | 122,832 |
| Jul 23, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.17% | 77,400 |
| Jul 22, 2025 | 5.95 | 5.97 | 5.93 | 5.94 | 5.94 | - | 129,024 |
| Jul 21, 2025 | 5.95 | 6.00 | 5.94 | 5.94 | 5.94 | -0.34% | 143,622 |
| Jul 20, 2025 | 5.97 | 6.00 | 5.95 | 5.96 | 5.96 | - | 62,640 |
| Jul 17, 2025 | 5.89 | 5.99 | 5.85 | 5.96 | 5.96 | 1.02% | 200,052 |