Cairo Amman Bank (ASE:CABK)
Jordan
· Delayed Price · Currency is JOD 1.500
0.00 (0.00%)
At close: Dec 4, 2025
Cairo Amman Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 25,742 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 82,812 |
| Dec 2, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 42,859 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 64,734 |
| Nov 30, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | 36,787 |
| Nov 27, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 43,318 |
| Nov 26, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 112,005 |
| Nov 25, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 11,190 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 40,433 |
| Nov 23, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | -0.65% | 309,182 |
| Nov 20, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 54,245 |
| Nov 19, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 15,855 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 42,231 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -1.89% | 353,967 |
| Nov 16, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 39,545 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 104,078 |
| Nov 12, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | -1.24% | 74,583 |
| Nov 11, 2025 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 5.23% | 879,195 |
| Nov 10, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 4.79% | 557,137 |
| Nov 9, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 422,990 |
| Nov 6, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 125,231 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 12,429 |
| Nov 4, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 70,786 |
| Nov 3, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 71,254 |
| Nov 2, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 139,221 |
| Oct 30, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 315,844 |
| Oct 29, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | 194,381 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 45,726 |
| Oct 27, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 53,580 |
| Oct 26, 2025 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 517,256 |
| Oct 23, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 95,258 |
| Oct 22, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 123,530 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 81,009 |
| Oct 20, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 2.88% | 345,742 |
| Oct 19, 2025 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 3.73% | 549,102 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 83,491 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 139,784 |
| Oct 14, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 194,844 |
| Oct 13, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 178,009 |
| Oct 12, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 27,625 |
| Oct 9, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 25,355 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 48,210 |
| Oct 7, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 11,563 |
| Oct 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 7,005 |
| Oct 5, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 22,006 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 5,017 |
| Oct 1, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 91,516 |
| Sep 30, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 51,510 |
| Sep 29, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 16,049 |
| Sep 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 205 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 15,535 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 17,764 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 7,122 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 193,630 |
| Sep 21, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 8,668 |
| Sep 18, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 153,005 |
| Sep 17, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 134,530 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 33,260 |
| Sep 15, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 141,745 |
| Sep 14, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 100,502 |
| Sep 11, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 8,352 |
| Sep 10, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 2,494 |
| Sep 9, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 7,922 |
| Sep 8, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 38,163 |
| Sep 7, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 26,659 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 3,405 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,899 |
| Sep 1, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 39,862 |
| Aug 31, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 14,521 |
| Aug 28, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 13,230 |
| Aug 27, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 1,082 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 24,705 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 45,416 |
| Aug 24, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 9,082 |
| Aug 21, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 5,011 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 57,710 |
| Aug 19, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 39,299 |
| Aug 18, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 42,539 |
| Aug 17, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 59,997 |
| Aug 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 38,228 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 54,565 |
| Aug 12, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 12,539 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 50,959 |
| Aug 10, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 7,023 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 2,965 |
| Aug 6, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 10,670 |
| Aug 5, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 61,058 |
| Aug 4, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 40,355 |
| Aug 3, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 37,258 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 77,164 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 14,902 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 6,640 |
| Jul 28, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 43,410 |
| Jul 27, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 10,318 |
| Jul 24, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 55,323 |
| Jul 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 200 |
| Jul 22, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 2,033 |
| Jul 21, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 55,546 |
| Jul 20, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 26,905 |
| Jul 17, 2025 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 135,017 |