Hayat Pharmaceutical Industries Co. PLC (ASE:HPIC)
Jordan · Delayed Price · Currency is JOD 2.920
+0.020 (0.69%)
At close: Aug 5, 2025
ASE:HPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 500 |
| Aug 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 190 |
| Aug 4, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -2.03% | 1,063 |
| Aug 3, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.00% | 4,950 |
| Jul 31, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.70% | 1,710 |
| Jul 30, 2025 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -6.07% | 2,651 |
| Jul 27, 2025 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 2.62% | 1,219 |
| Jul 24, 2025 | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 133 |
| Jul 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03% | 15 |
| Jul 21, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -3.26% | 534 |
| Jul 20, 2025 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 1.99% | 313 |
| Jul 17, 2025 | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | -1.95% | 850 |
| Jul 16, 2025 | 3.00 | 3.07 | 2.96 | 3.07 | 3.07 | - | 4,974 |
| Jul 15, 2025 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | -0.32% | 625 |
| Jul 14, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | - | 151 |
| Jul 10, 2025 | 2.95 | 3.08 | 2.95 | 3.08 | 3.08 | 2.33% | 160 |
| Jul 9, 2025 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | -4.44% | 365 |
| Jul 8, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 5.00% | 1,288 |
| Jul 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Jul 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 183 |
| Jul 3, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 3.68% | 167 |
| Jun 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 339 |
| Jun 24, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 275 |
| Jun 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 10 |
| Jun 17, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 1.75% | 296 |
| Jun 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,600 |
| Jun 15, 2025 | 2.83 | 2.85 | 2.82 | 2.85 | 2.85 | 0.71% | 450 |
| Jun 12, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.70% | 1,934 |
| Jun 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,000 |
| Jun 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.42% | 50 |
| Jun 1, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -1.40% | 3,502 |
| May 29, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | 127 |
| May 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.07% | 63 |
| May 27, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | 100 |
| May 22, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.35% | 742 |
| May 20, 2025 | 2.84 | 2.84 | 2.83 | 2.84 | 2.84 | 0.35% | 708 |
| May 19, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.35% | 300 |
| May 18, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -1.05% | 1,010 |
| May 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.42% | 50 |
| May 12, 2025 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | 0.36% | 774 |
| May 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 500 |
| May 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| May 7, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | - | 25,301 |
| May 5, 2025 | 2.71 | 2.80 | 2.70 | 2.80 | 2.80 | 0.72% | 1,374 |
| May 4, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 1.09% | 202 |
| Apr 29, 2025 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 1.85% | 529 |
| Apr 24, 2025 | 2.63 | 2.75 | 2.63 | 2.70 | 2.70 | -1.82% | 630 |
| Apr 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.48% | 100 |
| Apr 21, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.21% | 604 |
| Apr 16, 2025 | 2.80 | 2.80 | 2.77 | 2.80 | 2.80 | 4.48% | 1,162 |