Irbid District Electricity Co. Ltd. (ASE:IREL)
Jordan · Delayed Price · Currency is JOD 5.65
-0.05 (-0.88%)
At close: Oct 29, 2025
ASE:IREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.69 | 5.73 | 5.63 | 5.73 | 5.73 | 1.42% | 100,315 |
| Oct 29, 2025 | 5.69 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 578 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | 87 |
| Oct 27, 2025 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | -0.18% | 280 |
| Oct 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.07% | 4 |
| Oct 23, 2025 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | - | 628 |
| Oct 22, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 150 |
| Oct 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 161 |
| Oct 20, 2025 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -0.35% | 53,716 |
| Oct 19, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | -1.05% | 1,753 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | - | 1,585 |
| Oct 15, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | - | 759 |
| Oct 14, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 0.88% | 578 |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | 100 |
| Oct 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | 184 |
| Oct 9, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 0.89% | 312 |
| Oct 8, 2025 | 5.61 | 5.61 | 5.59 | 5.61 | 5.61 | - | 411 |
| Oct 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 200 |
| Oct 6, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.72% | 761 |
| Oct 5, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.54% | 730 |
| Oct 1, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | - | 490 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 250 |
| Sep 29, 2025 | 5.59 | 5.65 | 5.59 | 5.60 | 5.60 | 0.36% | 237 |
| Sep 28, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | -0.36% | 101 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% | 443 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.36% | 434 |
| Sep 23, 2025 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | -1.06% | 531 |
| Sep 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 104 |
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 80 |
| Sep 17, 2025 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | - | 612 |
| Sep 16, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 420 |
| Sep 15, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | - | 890 |
| Sep 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.71% | 451 |
| Sep 11, 2025 | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | 0.54% | 501 |
| Sep 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.89% | 250 |
| Sep 9, 2025 | 5.63 | 5.63 | 5.58 | 5.63 | 5.63 | -0.18% | 47 |
| Sep 8, 2025 | 5.63 | 5.64 | 5.60 | 5.64 | 5.64 | 0.71% | 1,217 |
| Sep 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 101 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 760 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | - | 1,627 |
| Aug 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.53% | 606 |
| Aug 28, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.54% | 525 |
| Aug 27, 2025 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 0.18% | 744 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.58 | 5.59 | 5.59 | 0.54% | 840 |
| Aug 24, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | -0.18% | 243 |
| Aug 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.54% | 233 |
| Aug 20, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.72% | 1,932 |
| Aug 19, 2025 | 5.59 | 5.59 | 5.55 | 5.56 | 5.56 | -0.71% | 289 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 110 |
| Aug 17, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.36% | 3,791 |