Al-Arabiya for Investment Projects Company (ASE:APCT)
Jordan · Delayed Price · Currency is JOD 1.860
-0.020 (-1.06%)
At close: Jul 19, 2026
ASE:APCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.81 | 1.88 | 1.80 | 1.88 | 1.88 | 3.87% | 24,660 |
| Jul 15, 2026 | 1.76 | 1.81 | 1.74 | 1.81 | 1.81 | - | 6,165 |
| Jul 14, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 2.26% | 11,185 |
| Jul 13, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 3,661 |
| Jul 12, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | - | 7,738 |
| Jul 9, 2026 | 1.73 | 1.74 | 1.68 | 1.74 | 1.74 | 0.58% | 3,000 |
| Jul 8, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 3,018 |
| Jul 7, 2026 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | -0.58% | 7,200 |
| Jul 6, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | - | 4,750 |
| Jul 5, 2026 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | 0.58% | 1,500 |
| Jul 2, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 1.18% | 1,020 |
| Jul 1, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 10,225 |
| Jun 30, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - | 16,632 |
| Jun 29, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | 47,140 |
| Jun 28, 2026 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | - | 1,354 |
| Jun 25, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | - | 6,903 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -2.98% | 3,624 |
| Jun 23, 2026 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 6,045 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 4,873 |
| Jun 21, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 8,050 |
| Jun 18, 2026 | 1.70 | 1.71 | 1.64 | 1.70 | 1.70 | -0.58% | 12,702 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.67 | 1.71 | 1.71 | - | 17,636 |
| Jun 15, 2026 | 1.79 | 1.83 | 1.71 | 1.71 | 1.71 | -4.47% | 39,269 |
| Jun 14, 2026 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | 4.68% | 25,655 |
| Jun 11, 2026 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | 4.27% | 15,222 |
| Jun 10, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 4.46% | 31,740 |
| Jun 9, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 43,045 |
| Jun 8, 2026 | 1.48 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 27,085 |
| Jun 7, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 4.96% | 18,043 |
| Jun 4, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 8,032 |
| Jun 3, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 3,550 |
| Jun 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 3,638 |
| Jun 1, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 794 |
| May 31, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | - | 4,901 |
| May 24, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.22% | 2,655 |
| May 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 1,052 |
| May 20, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 3,204 |
| May 19, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 11,811 |
| May 18, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | - | 9,485 |
| May 17, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 1,533 |
| May 14, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 7,473 |
| May 13, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 7,273 |
| May 12, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 5,572 |
| May 11, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | - | 8,990 |
| May 10, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 2.29% | 18,370 |
| May 7, 2026 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 13,804 |
| May 6, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 11,058 |
| May 5, 2026 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 1,410 |
| May 4, 2026 | 1.24 | 1.26 | 1.19 | 1.26 | 1.26 | 5.00% | 2,829 |
| May 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 500 |