Hayat Pharmaceutical Industries Co. PLC (ASE:HPIC)
Jordan · Delayed Price · Currency is JOD 3.200
0.00 (0.00%)
At close: Aug 23, 2026
ASE:HPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 343 |
| Jul 20, 2026 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 1.56% | 106 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89% | 199 |
| Jul 5, 2026 | 3.12 | 3.20 | 3.11 | 3.11 | 3.11 | -0.64% | 700 |
| Jun 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.32% | 3 |
| Jun 18, 2026 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | -0.95% | 204 |
| Jun 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 251 |
| Jun 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17% | 24 |
| Jun 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 49 |
| Jun 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 3,845 |
| Jun 9, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 131 |
| Jun 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 833 |
| May 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 17 |
| May 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 150 |
| May 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 100 |
| May 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | 100 |
| May 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1,200 |
| May 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | 250 |
| May 6, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.29% | 2,750 |
| May 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5,515 |
| May 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | 242 |
| May 3, 2026 | 3.24 | 3.24 | 3.10 | 3.15 | 3.15 | -5.97% | 3,658 |
| Apr 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 100 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 500 |
| Apr 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 150 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 100 |
| Apr 22, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.23% | 900 |
| Apr 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.26 | 0.88% | 103 |
| Apr 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.23 | -3.66% | 148 |
| Apr 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.35 | 0.28% | 513 |
| Apr 9, 2026 | 3.32 | 3.54 | 3.30 | 3.54 | 3.35 | 7.27% | 15,247 |
| Apr 8, 2026 | 3.33 | 3.33 | 3.11 | 3.30 | 3.12 | - | 10,155 |
| Apr 6, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.12 | 2.17% | 5,085 |
| Apr 5, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.05 | - | 2,814 |
| Apr 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.05 | 0.62% | 1,086 |
| Apr 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.03 | - | 100 |