Cairo Amman Bank (ASE:CABK)
Jordan
· Delayed Price · Currency is JOD 1.410
+0.010 (0.71%)
At close: Apr 28, 2026
Cairo Amman Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 524,437 |
| Apr 27, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 1,054,695 |
| Apr 26, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 221,389 |
| Apr 23, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 166,494 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 153,288 |
| Apr 21, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 44,996 |
| Apr 20, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 36,910 |
| Apr 19, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 396,842 |
| Apr 16, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | -2.14% | 148,862 |
| Apr 14, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.33 | 0.72% | 348,765 |
| Apr 13, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.32 | 1.46% | 146,311 |
| Apr 12, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.30 | -1.44% | 75,505 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.32 | - | 113,744 |
| Apr 8, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.32 | -0.71% | 236,987 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.33 | - | 18,319 |
| Apr 6, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.33 | - | 37,168 |
| Apr 5, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.33 | 2.19% | 169,790 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.30 | - | 38,415 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.30 | -0.72% | 330,149 |
| Mar 31, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.31 | 0.73% | 268,118 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.30 | - | 261,360 |
| Mar 29, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.30 | - | 16,262 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.30 | 0.74% | 26,683 |
| Mar 25, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.29 | - | 14,261 |
| Mar 24, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.29 | -1.45% | 10,804 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.31 | 0.73% | 70,296 |
| Mar 18, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.30 | -0.72% | 139,666 |
| Mar 17, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.31 | 0.73% | 5,034 |
| Mar 16, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.30 | -0.72% | 3,767 |
| Mar 15, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.31 | - | 1,350 |
| Mar 12, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.31 | 0.73% | 21,800 |
| Mar 11, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.30 | 1.48% | 11,650 |
| Mar 10, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.28 | - | 27,050 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.28 | -1.46% | 15,851 |
| Mar 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | 0.74% | 10,000 |
| Mar 5, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.29 | 1.49% | 25,877 |
| Mar 4, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.27 | 0.75% | 60,769 |
| Mar 3, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.26 | 0.76% | 46 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.25 | -0.75% | 11,410 |
| Mar 1, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.26 | - | 36,696 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.26 | -1.48% | 28,612 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.28 | - | 16,297 |
| Feb 24, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.28 | 0.75% | 77,131 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.27 | -1.47% | 14,709 |
| Feb 22, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.29 | 0.74% | 4,229 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.28 | -0.74% | 39,167 |
| Feb 18, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.29 | 0.74% | 144,830 |
| Feb 17, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | - | 258,338 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.28 | - | 226,218 |
| Feb 15, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.28 | -2.17% | 230,998 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.31 | -1.43% | 45,324 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.33 | -0.71% | 31,648 |
| Feb 10, 2026 | 1.37 | 1.41 | 1.35 | 1.41 | 1.34 | 2.17% | 110,625 |
| Feb 9, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.31 | -7.38% | 318,350 |
| Feb 8, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.42 | 2.05% | 120,549 |
| Feb 5, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.39 | - | 11,293 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.39 | -1.35% | 43,894 |
| Feb 3, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.41 | 1.37% | 7,651 |
| Feb 2, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.39 | -0.68% | 7,490 |
| Feb 1, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.40 | 0.68% | 49,100 |
| Jan 29, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.39 | - | 37,206 |
| Jan 28, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.39 | -1.35% | 35,969 |
| Jan 27, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.41 | 2.78% | 111,385 |
| Jan 26, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.37 | -1.37% | 39,593 |
| Jan 25, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.39 | -2.01% | 121,312 |
| Jan 22, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.42 | 2.05% | 8,421 |
| Jan 21, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.39 | -1.35% | 42,051 |
| Jan 20, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.41 | 0.68% | 55,408 |
| Jan 19, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.40 | - | 55,546 |
| Jan 18, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.40 | -0.68% | 59,870 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.41 | -1.33% | 110,532 |
| Jan 14, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.43 | 0.67% | 26,388 |
| Jan 13, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.42 | -0.67% | 60,214 |
| Jan 12, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.43 | 1.35% | 33,656 |
| Jan 11, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.41 | -1.99% | 146,330 |
| Jan 8, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.43 | -0.66% | 48,267 |
| Jan 7, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.44 | -0.65% | 27,652 |
| Jan 6, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.45 | 1.32% | 16,069 |
| Jan 5, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.43 | -0.66% | 71,816 |
| Jan 4, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.44 | -1.94% | 124,605 |
| Dec 31, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.47 | -1.27% | 66,069 |
| Dec 30, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.49 | - | 246,189 |
| Dec 29, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.49 | 1.95% | 184,520 |
| Dec 28, 2025 | 1.56 | 1.57 | 1.51 | 1.54 | 1.46 | -1.28% | 192,812 |
| Dec 24, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.48 | 1.30% | 100,518 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.46 | -1.28% | 63,721 |
| Dec 22, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.48 | 1.96% | 83,208 |
| Dec 21, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.45 | -0.65% | 123,647 |
| Dec 18, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.46 | - | 43,201 |
| Dec 17, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.46 | 4.76% | 370,834 |
| Dec 16, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.40 | 0.68% | 21,373 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.39 | -0.68% | 5,355 |
| Dec 14, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.40 | - | 28,352 |
| Dec 11, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.40 | -1.34% | 139,526 |
| Dec 10, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.42 | - | 47,241 |
| Dec 9, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.42 | -0.67% | 132,051 |
| Dec 8, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.43 | 0.67% | 12,891 |
| Dec 7, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.42 | -0.67% | 41,676 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.43 | - | 25,742 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.43 | -0.66% | 82,812 |