The Housing Bank for Trade and Finance (ASE:THBK)
Jordan
· Delayed Price · Currency is JOD 4.630
+0.130 (2.89%)
At close: Apr 28, 2026
ASE:THBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.58 | 4.63 | 4.52 | 4.63 | 4.63 | 2.89% | 4,280 |
| Apr 27, 2026 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | 1.12% | 1,462 |
| Apr 26, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -7.29% | 860 |
| Apr 22, 2026 | 4.78 | 4.83 | 4.78 | 4.80 | 4.50 | 0.42% | 60,156 |
| Apr 21, 2026 | 4.69 | 4.78 | 4.67 | 4.78 | 4.48 | 2.14% | 5,624 |
| Apr 20, 2026 | 4.60 | 4.69 | 4.60 | 4.68 | 4.39 | 1.74% | 4,330 |
| Apr 19, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.31 | 2.68% | 34,717 |
| Apr 16, 2026 | 4.49 | 4.50 | 4.47 | 4.48 | 4.20 | -0.44% | 9,120 |
| Apr 15, 2026 | 4.50 | 4.50 | 4.47 | 4.50 | 4.22 | - | 4,884 |
| Apr 14, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.22 | - | 3,922 |
| Apr 13, 2026 | 4.48 | 4.50 | 4.41 | 4.50 | 4.22 | - | 2,118 |
| Apr 12, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.22 | - | 1,597 |
| Apr 9, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.22 | - | 7,324 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.22 | - | 6,406 |
| Apr 7, 2026 | 4.48 | 4.50 | 4.47 | 4.50 | 4.22 | 0.45% | 31,292 |
| Apr 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.20 | 0.45% | 15,075 |
| Apr 5, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.18 | - | 5,000 |
| Apr 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.18 | -0.22% | 650 |
| Apr 1, 2026 | 4.39 | 4.47 | 4.39 | 4.47 | 4.19 | 1.82% | 32,250 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.38 | 4.39 | 4.12 | -0.23% | 5,675 |
| Mar 30, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.13 | -0.90% | 5,416 |
| Mar 29, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.16 | -0.22% | 1,029 |
| Mar 26, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.17 | 2.30% | 111 |
| Mar 25, 2026 | 4.39 | 4.43 | 4.35 | 4.35 | 4.08 | -1.81% | 15,995 |
| Mar 24, 2026 | 4.39 | 4.43 | 4.38 | 4.43 | 4.15 | 0.68% | 14,205 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.13 | -0.90% | 7,940 |
| Mar 18, 2026 | 4.45 | 4.45 | 4.40 | 4.44 | 4.16 | 0.91% | 10,539 |
| Mar 17, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.13 | -0.68% | 35,558 |
| Mar 16, 2026 | 4.45 | 4.46 | 4.43 | 4.43 | 4.15 | -0.67% | 5,244 |
| Mar 15, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.18 | -0.22% | 2,250 |
| Mar 12, 2026 | 4.47 | 4.47 | 4.42 | 4.47 | 4.19 | -0.22% | 960 |
| Mar 11, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.20 | 0.45% | 15,325 |
| Mar 10, 2026 | 4.41 | 4.46 | 4.40 | 4.46 | 4.18 | -0.22% | 15,664 |
| Mar 9, 2026 | 4.45 | 4.47 | 4.40 | 4.47 | 4.19 | -0.22% | 25,144 |
| Mar 8, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.20 | - | 10,027 |
| Mar 5, 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 4.20 | - | 17,141 |
| Mar 4, 2026 | 4.41 | 4.48 | 4.40 | 4.48 | 4.20 | 0.67% | 17,840 |
| Mar 3, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.17 | - | 10,020 |
| Mar 2, 2026 | 4.45 | 4.45 | 4.40 | 4.45 | 4.17 | -0.45% | 11,520 |
| Mar 1, 2026 | 4.42 | 4.47 | 4.36 | 4.47 | 4.19 | 0.45% | 2,990 |
| Feb 26, 2026 | 4.44 | 4.47 | 4.44 | 4.45 | 4.17 | 0.23% | 1,221 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.16 | - | 27,613 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.16 | 0.45% | 1,449 |
| Feb 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.14 | - | 1,000 |
| Feb 22, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.14 | -0.90% | 1,012 |
| Feb 19, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.18 | - | 1,791 |
| Feb 18, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.18 | - | 1,060 |
| Feb 17, 2026 | 4.47 | 4.49 | 4.46 | 4.46 | 4.18 | -0.45% | 6,727 |
| Feb 16, 2026 | 4.48 | 4.48 | 4.47 | 4.48 | 4.20 | 0.45% | 911 |
| Feb 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.18 | 0.22% | 300 |
| Feb 12, 2026 | 4.43 | 4.47 | 4.43 | 4.45 | 4.17 | -0.67% | 1,588 |
| Feb 11, 2026 | 4.47 | 4.48 | 4.46 | 4.48 | 4.20 | 0.22% | 2,105 |
| Feb 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.19 | 0.45% | 1 |
| Feb 9, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.17 | 0.45% | 14,312 |
| Feb 8, 2026 | 4.42 | 4.46 | 4.42 | 4.43 | 4.15 | 0.23% | 1,699 |
| Feb 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.14 | - | 704 |
| Feb 4, 2026 | 4.45 | 4.46 | 4.42 | 4.42 | 4.14 | -0.67% | 836 |
| Feb 3, 2026 | 4.42 | 4.46 | 4.42 | 4.45 | 4.17 | 0.68% | 4,195 |
| Feb 2, 2026 | 4.41 | 4.44 | 4.41 | 4.42 | 4.14 | - | 13,426 |
| Feb 1, 2026 | 4.30 | 4.43 | 4.30 | 4.42 | 4.14 | 1.38% | 3,461 |
| Jan 29, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.09 | -0.23% | 3,140 |
| Jan 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.10 | -1.58% | 1,250 |
| Jan 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.16 | 1.83% | 200 |
| Jan 25, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.09 | -1.80% | 2,703 |
| Jan 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.16 | -0.22% | 1,025 |
| Jan 19, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.17 | 0.45% | 810 |
| Jan 18, 2026 | 4.36 | 4.43 | 4.36 | 4.43 | 4.15 | 0.68% | 1,683 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.13 | -1.79% | 8,205 |
| Jan 14, 2026 | 4.46 | 4.49 | 4.45 | 4.48 | 4.20 | 0.67% | 5,312 |
| Jan 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.17 | - | 200 |
| Jan 12, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.17 | 0.23% | 1,100 |
| Jan 11, 2026 | 4.43 | 4.44 | 4.40 | 4.44 | 4.16 | 1.37% | 2,060 |
| Jan 8, 2026 | 4.35 | 4.40 | 4.35 | 4.38 | 4.11 | -1.57% | 2,419 |
| Jan 7, 2026 | 4.43 | 4.45 | 4.40 | 4.45 | 4.17 | 0.45% | 1,424 |
| Jan 6, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.15 | 0.68% | 1,876 |
| Jan 5, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.13 | -1.12% | 6,000 |
| Jan 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.17 | 0.45% | 5,008 |
| Dec 30, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.15 | 0.68% | 16,475 |
| Dec 29, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.13 | - | 2,410 |
| Dec 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.13 | 0.69% | 550 |
| Dec 24, 2025 | 4.41 | 4.41 | 4.37 | 4.37 | 4.10 | -0.91% | 5,208 |
| Dec 23, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | 4.13 | 0.23% | 12,078 |
| Dec 22, 2025 | 4.39 | 4.41 | 4.39 | 4.40 | 4.13 | 0.69% | 14,262 |
| Dec 21, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.10 | 0.23% | 3,093 |
| Dec 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.09 | - | 2,222 |
| Dec 17, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.09 | 1.16% | 9,092 |
| Dec 16, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.04 | 0.23% | 3,000 |
| Dec 15, 2025 | 4.30 | 4.35 | 4.29 | 4.30 | 4.03 | -1.15% | 3,656 |
| Dec 14, 2025 | 4.34 | 4.35 | 4.30 | 4.35 | 4.08 | - | 13,001 |
| Dec 11, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.08 | 1.16% | 1,697 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.03 | -0.69% | 14,000 |
| Dec 9, 2025 | 4.28 | 4.33 | 4.25 | 4.33 | 4.06 | 0.70% | 8,993 |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.03 | - | 2,452 |
| Dec 4, 2025 | 4.34 | 4.34 | 4.27 | 4.30 | 4.03 | -0.69% | 618 |
| Dec 3, 2025 | 4.30 | 4.33 | 4.22 | 4.33 | 4.06 | 0.70% | 5,085 |
| Dec 2, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.03 | -0.92% | 2,909 |
| Dec 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.07 | -0.23% | 56 |
| Nov 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.08 | 1.16% | 450 |
| Nov 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.03 | - | 9,769 |
| Nov 26, 2025 | 4.34 | 4.34 | 4.28 | 4.30 | 4.03 | -1.15% | 9,500 |