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 |