Arabia Insurance Company - Jordan (ASE:AICJ)
1.320
+0.010 (0.76%)
At close: Oct 27, 2025
ASE:AICJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 11,050 |
| Oct 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Oct 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 17,100 |
| Oct 27, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 5,500 |
| Oct 26, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 4,300 |
| Oct 23, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 12,610 |
| Oct 22, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 3,500 |
| Oct 21, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -3.94% | 3,000 |
| Oct 20, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 3.25% | 500 |
| Oct 16, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 4.24% | 25,200 |
| Oct 15, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 2.61% | 9,410 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 42,554 |
| Oct 12, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 15,015 |
| Oct 8, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 40,975 |
| Oct 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 575 |
| Oct 5, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 3,115 |
| Oct 2, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 1,580 |
| Oct 1, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 22,655 |
| Sep 30, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | 1,455 |
| Jul 30, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | - | 6,550 |
| Jul 29, 2025 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | -1.83% | 17,250 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -4.39% | 25,900 |
| Jul 27, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 41,405 |
| Jul 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 500 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2,550 |
| Jul 21, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -3.48% | 2,544 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -4.96% | 19,751 |
| Jul 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | 2,500 |
| Jul 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 4,108 |
| Jul 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 1,500 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 8,001 |
| Jul 6, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 2,000 |
| Jul 1, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 6,500 |
| Jun 30, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 9,000 |
| Jun 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 44 |
| Jun 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 1,000 |
| Jun 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 6,193 |
| Jun 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 2,500 |
| Jun 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 5,000 |