Al-Arabiya for Investment Projects Company (ASE:APCT)
Jordan · Delayed Price · Currency is JOD 1.940
-0.020 (-1.02%)
At close: Aug 23, 2026
ASE:APCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.96 | 1.97 | 1.90 | 1.96 | 1.96 | -2.00% | 1,167 |
| Aug 17, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | -0.50% | 98 |
| Aug 16, 2026 | 1.98 | 2.01 | 1.96 | 2.01 | 2.01 | -0.50% | 18,840 |
| Aug 13, 2026 | 2.01 | 2.03 | 1.97 | 2.02 | 2.02 | -0.98% | 8,029 |
| Aug 12, 2026 | 2.02 | 2.04 | 1.95 | 2.04 | 2.04 | 0.99% | 1,845 |
| Aug 11, 2026 | 1.90 | 2.02 | 1.89 | 2.02 | 2.02 | 2.02% | 520 |
| Aug 10, 2026 | 1.98 | 2.06 | 1.94 | 1.98 | 1.98 | -1.98% | 19,950 |
| Aug 9, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.88% | 7,700 |
| Aug 6, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | - | 180 |
| Aug 5, 2026 | 2.07 | 2.11 | 2.01 | 2.08 | 2.08 | - | 7,170 |
| Aug 4, 2026 | 2.04 | 2.13 | 2.03 | 2.08 | 2.08 | -1.89% | 7,300 |
| Aug 2, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 0.95% | 7,800 |
| Jul 30, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -1.87% | 1,350 |
| Jul 29, 2026 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | -0.47% | 3,085 |
| Jul 28, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 1.42% | 10,045 |
| Jul 27, 2026 | 2.05 | 2.12 | 2.02 | 2.12 | 2.12 | 0.95% | 2,800 |
| Jul 26, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 2.94% | 13,621 |
| Jul 23, 2026 | 1.95 | 2.04 | 1.94 | 2.04 | 2.04 | 4.62% | 4,147 |
| Jul 22, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 0.52% | 2,778 |
| Jul 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 150 |
| Jul 20, 2026 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 4.84% | 16,747 |
| Jul 19, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 11,733 |
| 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 |