The Housing Bank for Trade and Finance (ASE:THBK)
Jordan
· Delayed Price · Currency is JOD 4.480
0.00 (0.00%)
At close: Mar 5, 2026
ASE:THBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | - | 17,141 |
| Mar 4, 2026 | 4.41 | 4.48 | 4.40 | 4.48 | 4.48 | 0.67% | 17,840 |
| Mar 3, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | - | 10,020 |
| Mar 2, 2026 | 4.45 | 4.45 | 4.40 | 4.45 | 4.45 | -0.45% | 11,520 |
| Mar 1, 2026 | 4.42 | 4.47 | 4.36 | 4.47 | 4.47 | 0.45% | 2,990 |
| Feb 26, 2026 | 4.44 | 4.47 | 4.44 | 4.45 | 4.45 | 0.23% | 1,221 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | - | 27,613 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.45% | 1,449 |
| Feb 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 1,000 |
| Feb 22, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -0.90% | 1,012 |
| Feb 19, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | - | 1,791 |
| Feb 18, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | - | 1,060 |
| Feb 17, 2026 | 4.47 | 4.49 | 4.46 | 4.46 | 4.46 | -0.45% | 6,727 |
| Feb 16, 2026 | 4.48 | 4.48 | 4.47 | 4.48 | 4.48 | 0.45% | 911 |
| Feb 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | 300 |
| Feb 12, 2026 | 4.43 | 4.47 | 4.43 | 4.45 | 4.45 | -0.67% | 1,588 |
| Feb 11, 2026 | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | 0.22% | 2,105 |
| Feb 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | 1 |
| Feb 9, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | 0.45% | 14,312 |
| Feb 8, 2026 | 4.42 | 4.46 | 4.42 | 4.43 | 4.43 | 0.23% | 1,699 |
| Feb 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 704 |
| Feb 4, 2026 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.67% | 836 |
| Feb 3, 2026 | 4.42 | 4.46 | 4.42 | 4.45 | 4.45 | 0.68% | 4,195 |
| Feb 2, 2026 | 4.41 | 4.44 | 4.41 | 4.42 | 4.42 | - | 13,426 |
| Feb 1, 2026 | 4.30 | 4.43 | 4.30 | 4.42 | 4.42 | 1.38% | 3,461 |
| Jan 29, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | -0.23% | 3,140 |
| Jan 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.58% | 1,250 |
| Jan 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | 200 |
| Jan 25, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 2,703 |
| Jan 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 1,025 |
| Jan 19, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 0.45% | 810 |
| Jan 18, 2026 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 0.68% | 1,683 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.79% | 8,205 |
| Jan 14, 2026 | 4.46 | 4.49 | 4.45 | 4.48 | 4.48 | 0.67% | 5,312 |
| Jan 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 200 |
| Jan 12, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 1,100 |
| Jan 11, 2026 | 4.43 | 4.44 | 4.40 | 4.44 | 4.44 | 1.37% | 2,060 |
| Jan 8, 2026 | 4.35 | 4.40 | 4.35 | 4.38 | 4.38 | -1.57% | 2,419 |
| Jan 7, 2026 | 4.43 | 4.45 | 4.40 | 4.45 | 4.45 | 0.45% | 1,424 |
| Jan 6, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.68% | 1,876 |
| Jan 5, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 6,000 |
| Jan 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | 5,008 |
| Dec 30, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 0.68% | 16,475 |
| Dec 29, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 2,410 |
| Dec 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.69% | 550 |
| Dec 24, 2025 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | -0.91% | 5,208 |
| Dec 23, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | 0.23% | 12,078 |
| Dec 22, 2025 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | 0.69% | 14,262 |
| Dec 21, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.23% | 3,093 |
| Dec 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 2,222 |
| Dec 17, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 1.16% | 9,092 |
| Dec 16, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.23% | 3,000 |
| Dec 15, 2025 | 4.30 | 4.35 | 4.29 | 4.30 | 4.30 | -1.15% | 3,656 |
| Dec 14, 2025 | 4.34 | 4.35 | 4.30 | 4.35 | 4.35 | - | 13,001 |
| Dec 11, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 1,697 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 14,000 |
| Dec 9, 2025 | 4.28 | 4.33 | 4.25 | 4.33 | 4.33 | 0.70% | 8,993 |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,452 |
| 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 |