Arab East Investment Company PLC (ASE:AEIV)
Jordan · Delayed Price · Currency is JOD 1.200
-0.020 (-1.64%)
At close: Oct 1, 2026
ASE:AEIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 235,293 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | 1.67% | 1,504,704 |
| Sep 29, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 1,149,051 |
| Sep 28, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 47,368 |
| Sep 27, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 19,250 |
| Sep 24, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 4,297 |
| Sep 23, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 24,867 |
| Sep 22, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 337,878 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 21,860 |
| Sep 20, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 9,625 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 40,845 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 28,215 |
| Sep 15, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 175,197 |
| Sep 14, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 360,010 |
| Sep 10, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 12,100 |
| Sep 9, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 39,242 |
| Sep 8, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 22,675 |
| Sep 7, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 25,582 |
| Sep 6, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 38,412 |
| Sep 3, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 15,076 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 14,001 |
| Sep 1, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 2,300 |
| Aug 31, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 3,022 |
| Aug 30, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 5,683 |
| Aug 27, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 2,500 |
| Aug 26, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 26,136 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 9,500 |
| Aug 23, 2026 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 1.77% | 26,706 |
| Aug 20, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 8,892 |
| Aug 19, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 34,351 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 2,506 |
| Aug 17, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 10,111 |
| Aug 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 9,050 |
| Aug 13, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 39,850 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 16,000 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 26,400 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 57,277 |
| Aug 9, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 1,900 |
| Aug 6, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 21,147 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 5,000 |
| Aug 4, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 19,073 |
| Aug 3, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 501 |
| Aug 2, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 16,545 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 67,956 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -3.31% | 23,242 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 27,228 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 12,019 |
| Jul 26, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 248,584 |
| Jul 23, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 363,478 |
| Jul 22, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 56,091 |