High Performance Real Estate Investments Co.,P.L.C. (ASE:HIPR)
Jordan · Delayed Price · Currency is JOD 0.2600
-0.0100 (-3.70%)
At close: Jul 29, 2025
ASE:HIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 10,470 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 62,762 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 21,440 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 7,679 |
| Jul 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 10,140 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 14,960 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,310 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 48,675 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8,813 |
| Jul 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 83,367 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 98,441 |
| Jul 16, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 367,544 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 3,800 |
| Jul 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,550 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 300 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 803 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 20,001 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 8,523 |
| Jul 6, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 59,727 |
| Jul 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 205 |
| Jun 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,679 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 12,220 |
| Jun 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,342 |
| Jun 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 3,145 |
| Jun 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,278 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 30 |
| Jun 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,339 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 5,451 |
| Jun 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 7,718 |
| Jun 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 670 |
| Jun 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 32 |
| May 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 400 |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 39,860 |
| May 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 230 |
| May 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 6,122 |
| May 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 135 |
| May 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 7,709 |
| May 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 405 |
| May 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,037 |
| May 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,647 |
| May 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,027 |
| May 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 17,754 |
| May 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 32,289 |
| May 8, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 43,771 |
| May 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 133,510 |
| May 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 23,257 |
| May 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 335 |
| Apr 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 15,290 |
| Apr 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 16,306 |
| Apr 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,305 |