IHDATHIAT REALESTATE Co.Ltd (ASE:IHCO)
Jordan · Delayed Price · Currency is JOD 0.6200
+0.0100 (1.64%)
At close: Oct 8, 2025
ASE:IHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | 1.64% | 29,199 |
| Oct 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 12,474 |
| Oct 6, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 11,733 |
| Oct 5, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 10,311 |
| Oct 2, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 5,020 |
| Oct 1, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 28,677 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 15,169 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 5.00% | 34,518 |
| Sep 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 17,357 |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 1,629 |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 12,264 |
| Sep 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 10,505 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 13,382 |
| Sep 21, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 38,513 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 220 |
| Sep 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 1,063 |
| Sep 16, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | - | 890 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 926 |
| Sep 11, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 6,027 |
| Sep 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 514 |
| Sep 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 2,103 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 1,667 |
| Aug 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 263 |
| Aug 24, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 1,428 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 1,644 |
| Aug 17, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 300 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 16 |
| Aug 13, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 107 |
| Aug 12, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 4,110 |
| Aug 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 233 |
| Aug 10, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | - | 3,480 |
| Aug 5, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 256 |
| Aug 4, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 1,661 |
| Aug 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 1,907 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,002 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 309 |
| Jul 29, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | - | 3,450 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 990 |
| Jul 27, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 420 |
| Jul 24, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 11,705 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 493 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5,242 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 515 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,900 |
| Jul 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 519 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100 |
| Jul 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 4,043 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 1,105 |
| Jul 9, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 5,520 |
| Jul 8, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 5,716 |