Arab East Investment Company PLC (ASE:AEIV)
Jordan · Delayed Price · Currency is JOD 0.9500
+0.0100 (1.06%)
At close: Aug 28, 2025
ASE:AEIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 10,600 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,961 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 1,010 |
| Aug 25, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 31,574 |
| Aug 24, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 749 |
| Aug 21, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 1,230 |
| Aug 19, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 7,121 |
| Aug 18, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 14,348 |
| Aug 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 4,250 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 13,010 |
| Aug 13, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 4.21% | 36,344 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 7,120 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 7,165 |
| Aug 10, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 43,286 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 4,900 |
| Aug 6, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 14,085 |
| Aug 5, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 7,731 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 1,269 |
| Aug 3, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 790 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 4,399 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.98% | 7,610 |
| Jul 29, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 20,916 |
| Jul 28, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 8,368 |
| Jul 27, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 17,580 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,725 |
| Jul 23, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,047 |
| Jul 22, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 32,849 |
| Jul 21, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 40,129 |
| Jul 20, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 29,910 |
| Jul 17, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -2.86% | 38,857 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 78,935 |
| Jul 15, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 419,192 |
| Jul 14, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 1,205 |
| Jul 13, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 18,204 |
| Jul 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 7,005 |
| Jul 9, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 7,045 |
| Jul 8, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 87,857 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 74,255 |
| Jul 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,500 |
| Jul 3, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -1.96% | 6,155 |
| Jul 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 5 |
| Jul 1, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 19,222 |
| Jun 30, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 4.08% | 61,010 |
| Jun 29, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 20,900 |
| Jun 25, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 13,015 |
| Jun 24, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 40,111 |
| Jun 23, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 30,572 |
| Jun 22, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 2,260 |
| Jun 19, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.00% | 11,116 |
| Jun 18, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 40,647 |