The Housing Bank for Trade and Finance (ASE:THBK)
Jordan
· Delayed Price · Currency is JOD 4.300
-0.030 (-0.69%)
At close: Dec 4, 2025
ASE:THBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.34 | 4.34 | 4.27 | 4.30 | 4.30 | -0.69% | 618 |
| Dec 3, 2025 | 4.30 | 4.33 | 4.22 | 4.33 | 4.33 | 0.70% | 5,085 |
| Dec 2, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -0.92% | 2,909 |
| Dec 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 56 |
| Nov 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 450 |
| Nov 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 9,769 |
| Nov 26, 2025 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -1.15% | 9,500 |
| Nov 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,075 |
| Nov 24, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | - | 750 |
| Nov 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 9,725 |
| Nov 20, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | - | 2,000 |
| Nov 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | 750 |
| Nov 18, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 1.86% | 500 |
| Nov 17, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -1.15% | 8,050 |
| Nov 16, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | - | 1,768 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -0.68% | 1,528 |
| Nov 12, 2025 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | 0.69% | 3,551 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -0.91% | 1,846 |
| Nov 10, 2025 | 4.30 | 4.40 | 4.30 | 4.39 | 4.39 | 2.09% | 16,440 |
| Nov 9, 2025 | 4.16 | 4.30 | 4.08 | 4.30 | 4.30 | 3.37% | 33,301 |
| Nov 6, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.97% | 27,503 |
| Nov 5, 2025 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 1.73% | 25,809 |
| Nov 4, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.98% | 302 |
| Nov 3, 2025 | 4.08 | 4.09 | 4.00 | 4.09 | 4.09 | - | 11,694 |
| Nov 2, 2025 | 4.10 | 4.10 | 4.06 | 4.09 | 4.09 | -0.24% | 6,058 |
| Oct 30, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | - | 1,400 |
| Oct 29, 2025 | 4.13 | 4.13 | 4.09 | 4.10 | 4.10 | - | 754 |
| Oct 28, 2025 | 4.14 | 4.15 | 4.10 | 4.10 | 4.10 | -0.97% | 4,048 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 0.49% | 1,050 |
| Oct 26, 2025 | 4.14 | 4.14 | 4.11 | 4.12 | 4.12 | -0.48% | 1,693 |
| Oct 23, 2025 | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | 1.22% | 1,168 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.09 | 4.09 | 4.09 | -2.15% | 8,136 |
| Oct 21, 2025 | 4.17 | 4.18 | 4.12 | 4.18 | 4.18 | -0.48% | 1,739 |
| Oct 20, 2025 | 4.19 | 4.27 | 4.18 | 4.20 | 4.20 | 0.48% | 29,937 |
| Oct 19, 2025 | 4.03 | 4.18 | 4.03 | 4.18 | 4.18 | 3.21% | 36,692 |
| Oct 16, 2025 | 4.07 | 4.10 | 4.05 | 4.05 | 4.05 | -0.98% | 31,154 |
| Oct 15, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | 0.74% | 25,300 |
| Oct 14, 2025 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | 1.50% | 39,215 |
| Oct 13, 2025 | 3.95 | 4.08 | 3.95 | 4.00 | 4.00 | 1.27% | 38,496 |
| Oct 12, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 9,005 |
| Oct 9, 2025 | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | - | 3,060 |
| Oct 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,280 |
| Oct 7, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | - | 480 |
| Oct 6, 2025 | 3.94 | 3.95 | 3.90 | 3.95 | 3.95 | - | 4,111 |
| Oct 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | 1,045 |
| Oct 2, 2025 | 3.92 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 5,220 |
| Oct 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | 700 |
| Sep 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% | 1,427 |
| Sep 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 3,014 |
| Sep 25, 2025 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | -0.26% | 6,038 |
| Sep 24, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.26% | 2,000 |
| Sep 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 227 |
| Sep 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | 1,264 |
| Sep 21, 2025 | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | -0.51% | 2,220 |
| Sep 18, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.76% | 565 |
| Sep 17, 2025 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | - | 3,470 |
| Sep 16, 2025 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 1,705 |
| Sep 15, 2025 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.77% | 2,020 |
| Sep 14, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -0.76% | 1,504 |
| Sep 11, 2025 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | 0.51% | 350 |
| Sep 10, 2025 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 313 |
| Sep 9, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.25% | 161 |
| Sep 8, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | - | 1,556 |
| Sep 7, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.26% | 184 |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 100 |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 28 |
| Sep 1, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | - | 1,553 |
| Aug 31, 2025 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.77% | 824 |
| Aug 28, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -0.26% | 2,477 |
| Aug 27, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -1.26% | 51 |
| Aug 26, 2025 | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | 1.79% | 2,770 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 15 |
| Aug 24, 2025 | 3.90 | 3.92 | 3.85 | 3.92 | 3.92 | - | 16,521 |
| Aug 21, 2025 | 3.92 | 3.92 | 3.89 | 3.92 | 3.92 | - | 3,189 |
| Aug 20, 2025 | 3.91 | 3.94 | 3.91 | 3.92 | 3.92 | -0.51% | 7,226 |
| Aug 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 240 |
| Aug 18, 2025 | 3.91 | 3.98 | 3.91 | 3.94 | 3.94 | -0.25% | 395 |
| Aug 17, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.51% | 750 |
| Aug 14, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.51% | 2,649 |
| Aug 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | 1,948 |
| Aug 12, 2025 | 3.92 | 3.93 | 3.91 | 3.93 | 3.93 | - | 2,745 |
| Aug 11, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.51% | 3,539 |
| Aug 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 462 |
| Aug 7, 2025 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 1.30% | 1,036 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.53% | 1,921 |
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 533 |
| Aug 4, 2025 | 3.95 | 4.00 | 3.93 | 3.98 | 3.98 | 1.02% | 886 |
| Aug 3, 2025 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -1.75% | 1,670 |
| Jul 31, 2025 | 4.02 | 4.02 | 3.93 | 4.01 | 4.01 | 0.75% | 120 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 1,200 |
| Jul 29, 2025 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | - | 225 |
| Jul 28, 2025 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | 0.50% | 3,520 |
| Jul 27, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 2.04% | 14,126 |
| Jul 24, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 2,172 |
| Jul 23, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 2.09% | 7,525 |
| Jul 22, 2025 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | - | 4,744 |
| Jul 21, 2025 | 3.77 | 3.82 | 3.76 | 3.82 | 3.82 | - | 4,217 |
| Jul 20, 2025 | 3.81 | 3.82 | 3.77 | 3.82 | 3.82 | - | 935 |
| Jul 17, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 673 |
| Jul 16, 2025 | 3.79 | 3.82 | 3.75 | 3.80 | 3.80 | -0.78% | 2,561 |