Irbid District Electricity Co. Ltd. (ASE:IREL)
Jordan · Delayed Price · Currency is JOD 5.59
+0.04 (0.72%)
At close: Aug 7, 2025
ASE:IREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.55 | 5.60 | 5.55 | 5.59 | 5.59 | 0.72% | 3,053 |
| Aug 6, 2025 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | - | 77 |
| Aug 5, 2025 | 5.48 | 5.55 | 5.48 | 5.55 | 5.55 | 1.46% | 1,543 |
| Aug 4, 2025 | 5.46 | 5.50 | 5.45 | 5.47 | 5.47 | -0.18% | 607 |
| Aug 3, 2025 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -0.36% | 4,210 |
| Jul 31, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 1,293 |
| Jul 30, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 4,071 |
| Jul 28, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | - | 246 |
| Jul 27, 2025 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | - | 642 |
| Jul 24, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.18% | 2,674 |
| Jul 23, 2025 | 5.59 | 5.60 | 5.55 | 5.59 | 5.59 | -0.18% | 1,853 |
| Jul 22, 2025 | 5.60 | 5.61 | 5.50 | 5.60 | 5.60 | 0.54% | 568 |
| Jul 21, 2025 | 5.55 | 5.60 | 5.50 | 5.57 | 5.57 | 0.36% | 3,497 |
| Jul 20, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,210 |
| Jul 17, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | -0.18% | 1,029 |
| Jul 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | 22 |
| Jul 14, 2025 | 5.51 | 5.57 | 5.50 | 5.50 | 5.50 | -0.18% | 870 |
| Jul 13, 2025 | 5.50 | 5.55 | 5.50 | 5.51 | 5.51 | 0.18% | 427 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 166 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,047 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,700 |
| Jul 6, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 1.08% | 6,527 |
| Jul 3, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | -0.18% | 1,030 |
| Jul 2, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.18% | 3,010 |
| Jul 1, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% | 101 |
| Jun 30, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 819 |
| Jun 29, 2025 | 5.50 | 5.55 | 5.43 | 5.55 | 5.55 | 0.91% | 458 |
| Jun 25, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | 1,236 |
| Jun 24, 2025 | 5.54 | 5.55 | 5.50 | 5.54 | 5.54 | 0.73% | 1,709 |
| Jun 23, 2025 | 5.49 | 5.53 | 5.49 | 5.50 | 5.50 | -0.90% | 1,211 |
| Jun 19, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.28% | 3,271 |
| Jun 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.08% | 15 |
| Jun 17, 2025 | 5.47 | 5.54 | 5.43 | 5.54 | 5.54 | -0.18% | 4,729 |
| Jun 16, 2025 | 5.46 | 5.55 | 5.45 | 5.55 | 5.55 | 1.46% | 2,013 |
| Jun 15, 2025 | 5.50 | 5.50 | 5.42 | 5.47 | 5.47 | -1.44% | 8,464 |
| Jun 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 5 |
| Jun 11, 2025 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,428 |
| Jun 4, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 2,618 |
| Jun 3, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 978 |
| Jun 2, 2025 | 5.55 | 5.60 | 5.53 | 5.60 | 5.60 | - | 1,162 |
| Jun 1, 2025 | 5.52 | 5.60 | 5.50 | 5.60 | 5.60 | - | 657 |
| May 29, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | - | 583 |
| May 28, 2025 | 5.67 | 5.67 | 5.60 | 5.60 | 5.60 | -1.41% | 1,362 |
| May 27, 2025 | 5.70 | 5.72 | 5.68 | 5.68 | 5.68 | -0.87% | 1,281 |
| May 26, 2025 | 5.73 | 5.75 | 5.72 | 5.73 | 5.73 | 2.32% | 1,954 |
| May 22, 2025 | 5.35 | 5.60 | 5.34 | 5.60 | 5.60 | 8.28% | 9,985 |
| May 21, 2025 | 5.18 | 5.20 | 5.17 | 5.17 | 5.17 | -0.15% | 2,707 |
| May 20, 2025 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 0.15% | 2,124 |
| May 19, 2025 | 5.15 | 5.18 | 5.06 | 5.17 | 5.17 | 0.15% | 5,812 |
| May 18, 2025 | 5.17 | 5.17 | 5.13 | 5.16 | 5.16 | -0.15% | 1,239 |