Arab East Investment Company PLC (ASE:AEIV)
Jordan · Delayed Price · Currency is JOD 0.9700
0.00 (0.00%)
At close: Aug 5, 2025
ASE:AEIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 86,249 |
| Jun 16, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -2.13% | 33,013 |
| Jun 15, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -2.08% | 11,205 |
| Jun 12, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -2.04% | 3,005 |
| Jun 11, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 18,915 |
| Jun 4, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | - | 9,781 |
| Jun 3, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.98% | 105 |
| Jun 1, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 9,179 |
| May 29, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 3,975 |
| May 27, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -2.86% | 17,820 |
| May 26, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | 4,605 |
| May 21, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,327 |
| May 20, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 2.88% | 5,781 |
| May 19, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 8,495 |