Irbid District Electricity Co. Ltd. (ASE:IREL)
Jordan · Delayed Price · Currency is JOD 5.53
-0.01 (-0.18%)
At close: May 18, 2026
ASE:IREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | -0.18% | 6,919 |
| May 17, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.18% | 547 |
| May 14, 2026 | 5.55 | 5.58 | 5.54 | 5.55 | 5.55 | -0.72% | 6,606 |
| May 13, 2026 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | 0.54% | 4,684 |
| May 12, 2026 | 5.50 | 5.58 | 5.50 | 5.56 | 5.56 | 0.36% | 24,632 |
| May 11, 2026 | 5.53 | 5.54 | 5.45 | 5.54 | 5.54 | - | 5,617 |
| May 10, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.18% | 1,631 |
| May 7, 2026 | 5.47 | 5.57 | 5.47 | 5.55 | 5.55 | 1.28% | 11,358 |
| May 6, 2026 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 0.92% | 1,112 |
| May 5, 2026 | 5.42 | 5.44 | 5.39 | 5.43 | 5.43 | 0.56% | 3,900 |
| May 4, 2026 | 5.41 | 5.45 | 5.39 | 5.40 | 5.40 | -0.55% | 18,152 |
| May 3, 2026 | 5.42 | 5.43 | 5.40 | 5.43 | 5.43 | -0.37% | 3,209 |
| Apr 29, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.37% | 3,427 |
| Apr 28, 2026 | 5.40 | 5.48 | 5.40 | 5.47 | 5.47 | 1.30% | 2,820 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 1,500 |
| Apr 26, 2026 | 5.45 | 5.45 | 5.40 | 5.41 | 5.41 | -1.46% | 616 |
| Apr 23, 2026 | 5.48 | 5.49 | 5.47 | 5.49 | 5.49 | 0.18% | 4,143 |
| Apr 22, 2026 | 5.39 | 5.57 | 5.39 | 5.48 | 5.48 | 1.48% | 1,246 |
| Apr 21, 2026 | 5.14 | 5.43 | 5.14 | 5.40 | 5.40 | 1.31% | 680 |
| Apr 19, 2026 | 5.37 | 5.40 | 5.33 | 5.33 | 5.14 | -0.37% | 2,541 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.16 | -0.93% | 6,399 |
| Apr 15, 2026 | 5.39 | 5.40 | 5.35 | 5.40 | 5.21 | - | 9,893 |
| Apr 14, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.21 | -0.55% | 4,187 |
| Apr 13, 2026 | 5.45 | 5.47 | 5.40 | 5.43 | 5.24 | -0.91% | 5,390 |
| Apr 12, 2026 | 5.50 | 5.50 | 5.44 | 5.48 | 5.29 | -1.26% | 4,593 |
| Apr 9, 2026 | 5.49 | 5.55 | 5.45 | 5.55 | 5.36 | 1.09% | 3,057 |
| Apr 8, 2026 | 5.43 | 5.50 | 5.42 | 5.49 | 5.30 | 1.10% | 5,275 |
| Apr 7, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.24 | -1.09% | 3,875 |
| Apr 6, 2026 | 5.46 | 5.49 | 5.44 | 5.49 | 5.30 | -0.18% | 9,324 |
| Apr 5, 2026 | 5.50 | 5.51 | 5.49 | 5.50 | 5.31 | - | 11,530 |
| Apr 2, 2026 | 5.50 | 5.56 | 5.48 | 5.50 | 5.31 | 0.36% | 8,184 |
| Apr 1, 2026 | 5.23 | 5.50 | 5.23 | 5.48 | 5.29 | -3.01% | 11,101 |
| Mar 31, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.45 | -7.38% | 2,475 |
| Mar 30, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 5.89 | -7.44% | 1,763 |
| Mar 29, 2026 | 6.70 | 6.70 | 6.58 | 6.59 | 6.36 | -0.90% | 6,500 |
| Mar 26, 2026 | 6.59 | 6.65 | 6.56 | 6.65 | 6.42 | 0.91% | 2,118 |
| Mar 19, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | 6.36 | 0.76% | 1,130 |
| Mar 18, 2026 | 6.53 | 6.54 | 6.53 | 6.54 | 6.31 | 0.15% | 105 |
| Mar 17, 2026 | 6.39 | 6.53 | 6.39 | 6.53 | 6.30 | 2.35% | 3,775 |
| Mar 16, 2026 | 6.34 | 6.38 | 6.34 | 6.38 | 6.16 | -0.16% | 40 |
| Mar 12, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.17 | 0.95% | 50 |
| Mar 11, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.11 | -1.09% | 19 |
| Mar 8, 2026 | 6.38 | 6.40 | 6.32 | 6.40 | 6.18 | - | 3,030 |
| Mar 5, 2026 | 6.34 | 6.40 | 6.31 | 6.40 | 6.18 | 1.59% | 254 |
| Mar 4, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.08 | -0.79% | 757 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.33 | 6.35 | 6.13 | 0.32% | 550 |
| Mar 2, 2026 | 6.30 | 6.33 | 6.27 | 6.33 | 6.11 | -1.40% | 513 |
| Mar 1, 2026 | 6.30 | 6.43 | 6.30 | 6.42 | 6.20 | -0.16% | 3,310 |
| Feb 26, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.20 | 0.63% | 883 |
| Feb 25, 2026 | 6.40 | 6.41 | 6.39 | 6.39 | 6.17 | -0.16% | 935 |