Al-Arabiya for Investment Projects Company (ASE:APCT)
Jordan · Delayed Price · Currency is JOD 1.480
+0.070 (4.96%)
At close: Jun 7, 2026
ASE:APCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 1,675 |
| Apr 28, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 3.23% | 1,477 |
| Apr 27, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 1.64% | 1,950 |
| Apr 26, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -1.61% | 1,500 |
| Apr 22, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 5,370 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 700 |
| Apr 19, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 0.79% | 2,316 |
| Apr 13, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 10.43% | 157 |
| Apr 9, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.15 | 0.83% | 5,792 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 3.45% | 103 |
| Apr 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | 0.87% | 104 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | -1.71% | 1,000 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.11 | -0.85% | 506 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.12 | -2.48% | 1,000 |
| Mar 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.15 | -0.82% | 800 |
| Mar 29, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.16 | 0.83% | 120 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.15 | -0.82% | 400 |
| Mar 19, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.16 | 0.83% | 405 |
| Mar 18, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.15 | -0.82% | 1,200 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | -1.61% | 500 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.18 | 1.64% | 250 |
| Mar 15, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.16 | -4.69% | 2,572 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | 2.40% | 120 |
| Mar 11, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.19 | 0.81% | 658 |
| Mar 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.18 | 1.64% | 1,122 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | 0.83% | 290 |
| Mar 8, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.15 | 2.54% | 769 |
| Mar 5, 2026 | 1.17 | 1.21 | 1.13 | 1.18 | 1.12 | 1.72% | 2,119 |
| Mar 3, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.10 | 2.65% | 520 |