Hayat Pharmaceutical Industries Co. PLC (ASE:HPIC)
Jordan · Delayed Price · Currency is JOD 3.120
-0.020 (-0.64%)
At close: Oct 28, 2026
ASE:HPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 460 |
| Oct 27, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 2,721 |
| Oct 25, 2026 | 3.12 | 3.16 | 2.95 | 3.16 | 3.16 | 1.28% | 9,900 |
| Oct 22, 2026 | 3.10 | 3.12 | 3.01 | 3.12 | 3.12 | 0.65% | 3,177 |
| Oct 21, 2026 | 3.16 | 3.19 | 3.06 | 3.10 | 3.10 | -3.73% | 6,436 |
| Oct 20, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | - | 200 |
| Oct 19, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.58% | 5,050 |
| Oct 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | 85 |
| Oct 15, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | - | 986 |
| Oct 14, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | 2,300 |
| Oct 12, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 874 |
| Oct 11, 2026 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | 0.95% | 2,190 |
| Oct 8, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 360 |
| Oct 7, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 50 |
| Oct 6, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 686 |
| Oct 5, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -0.63% | 1,714 |
| Oct 1, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 330 |
| Sep 29, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | - | 222 |
| Sep 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,251 |
| Sep 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 5,020 |
| Sep 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,507 |
| Sep 22, 2026 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | - | 6,300 |
| Sep 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,250 |
| Sep 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 132 |
| Sep 14, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 1.29% | 418 |
| Sep 13, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.27% | 6,872 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | 500 |
| Sep 9, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 2,500 |
| Sep 8, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -1.25% | 1,628 |
| Sep 7, 2026 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 1.27% | 1,022 |
| Sep 6, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -1.25% | 1,351 |
| Sep 3, 2026 | 3.18 | 3.19 | 3.15 | 3.19 | 3.19 | - | 9,543 |
| Aug 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1,348 |
| Aug 30, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.31% | 600 |
| Aug 27, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.95% | 1,066 |
| Aug 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | 333 |
| Aug 23, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | - | 700 |
| Aug 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 230 |
| Aug 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 500 |
| Aug 17, 2026 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.32% | 6,754 |
| Aug 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4,256 |
| Aug 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1,902 |
| Aug 11, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -1.56% | 3,000 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 1,003 |
| Aug 9, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 1,500 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 1,120 |
| Aug 4, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.63% | 1,810 |
| Aug 3, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -0.62% | 116 |
| Aug 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 50 |
| Jul 30, 2026 | 3.27 | 3.27 | 3.12 | 3.22 | 3.22 | -1.23% | 300 |