Hayat Pharmaceutical Industries Co. PLC (ASE:HPIC)
Jordan · Delayed Price · Currency is JOD 3.260
+0.060 (1.87%)
At close: May 17, 2026
ASE:HPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.35% | 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 |
| Mar 31, 2026 | 3.18 | 3.21 | 3.18 | 3.21 | 3.03 | - | 676 |
| Mar 30, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.03 | -0.31% | 300 |
| Mar 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.04 | 1.26% | 113 |
| Mar 26, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.00 | -2.15% | 5,000 |
| Mar 24, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.07 | 1.56% | 787 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.02 | 0.95% | 520 |
| Mar 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.00 | 0.63% | 215 |
| Mar 15, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 2.98 | -2.17% | 590 |
| Mar 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.04 | 0.31% | 550 |
| Mar 5, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.03 | 0.63% | 2,089 |
| Mar 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.01 | 1.27% | 155 |
| Mar 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 2.98 | - | 26 |
| Feb 26, 2026 | 3.15 | 3.18 | 3.12 | 3.15 | 2.98 | - | 2,465 |
| Feb 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 2.98 | -1.25% | 100 |
| Feb 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.01 | 2.90% | 200 |
| Feb 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 2.93 | -1.59% | 1,000 |
| Feb 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 2.98 | 0.32% | 3,600 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.10 | 3.14 | 2.97 | -5.71% | 3,514 |
| Feb 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.15 | - | 499 |
| Feb 8, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.15 | 1.22% | 1,906 |
| Feb 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.11 | - | 500 |
| Feb 4, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.11 | 2.17% | 2,578 |
| Feb 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.04 | 0.63% | 100 |
| Feb 1, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.02 | -2.74% | 466 |
| Jan 27, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.11 | - | 245 |
| Jan 26, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.11 | - | 40 |
| Jan 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.11 | - | 140 |