Cairo Amman Bank (ASE:CABK)
Jordan
· Delayed Price · Currency is JOD 1.360
+0.020 (1.49%)
At close: Mar 5, 2026
Cairo Amman Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 25,877 |
| Mar 4, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 60,769 |
| Mar 3, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 46 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 11,410 |
| Mar 1, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 36,696 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | 28,612 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 16,297 |
| Feb 24, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 77,131 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 14,709 |
| Feb 22, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 4,229 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 39,167 |
| Feb 18, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 144,830 |
| Feb 17, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 258,338 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 226,218 |
| Feb 15, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | 230,998 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 45,324 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 31,648 |
| Feb 10, 2026 | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | 2.17% | 110,625 |
| Feb 9, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -7.38% | 318,350 |
| Feb 8, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 120,549 |
| Feb 5, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 11,293 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 43,894 |
| Feb 3, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 7,651 |
| Feb 2, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 7,490 |
| Feb 1, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 49,100 |
| Jan 29, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 37,206 |
| Jan 28, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 35,969 |
| Jan 27, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 111,385 |
| Jan 26, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.37% | 39,593 |
| Jan 25, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | -2.01% | 121,312 |
| Jan 22, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 8,421 |
| Jan 21, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 42,051 |
| Jan 20, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 55,408 |
| Jan 19, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 55,546 |
| Jan 18, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 59,870 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -1.33% | 110,532 |
| Jan 14, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 26,388 |
| Jan 13, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 60,214 |
| Jan 12, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 33,656 |
| Jan 11, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 146,330 |
| Jan 8, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 48,267 |
| Jan 7, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 27,652 |
| Jan 6, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 16,069 |
| Jan 5, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 71,816 |
| Jan 4, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 124,605 |
| Dec 31, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 66,069 |
| Dec 30, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | - | 246,189 |
| Dec 29, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 184,520 |
| Dec 28, 2025 | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 192,812 |
| Dec 24, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 100,518 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 63,721 |
| Dec 22, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 83,208 |
| Dec 21, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 123,647 |
| Dec 18, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 43,201 |
| Dec 17, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.76% | 370,834 |
| Dec 16, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | 21,373 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 5,355 |
| Dec 14, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 28,352 |
| Dec 11, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | 139,526 |
| Dec 10, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 47,241 |
| Dec 9, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 132,051 |
| Dec 8, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 12,891 |
| Dec 7, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 41,676 |
| 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 |