Jordan Decapolis Properties (ASE:JDPC)
0.6200
-0.0300 (-4.62%)
At close: Oct 26, 2025
ASE:JDPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 141,527 |
| Oct 29, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 170,529 |
| Oct 28, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 63,502 |
| Oct 27, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | - | 176,034 |
| Oct 26, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 92,395 |
| Oct 23, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 54,060 |
| Oct 22, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 30,250 |
| Oct 21, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 326,074 |
| Oct 20, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 157,617 |
| Oct 19, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 205,605 |
| Oct 16, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 5.00% | 152,776 |
| Oct 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.45% | 156,510 |
| Oct 14, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.57% | 165,747 |
| Oct 13, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 206,378 |
| Oct 12, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.85% | 227,012 |
| Oct 9, 2025 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 4.00% | 485,670 |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 168,223 |
| Oct 7, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 2.04% | 332,450 |
| Oct 6, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 258,019 |
| Oct 5, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 173,344 |
| Oct 2, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 147,225 |
| Oct 1, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 246,390 |
| Sep 30, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 286,225 |
| Sep 29, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.55% | 297,086 |
| Sep 28, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.76% | 562,268 |
| Sep 25, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 2.44% | 115,300 |
| Sep 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 64,028 |
| Sep 23, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | - | 87,820 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 142,160 |
| Sep 21, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 202,897 |
| Sep 18, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 232,910 |
| Sep 17, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.50% | 181,163 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 119,101 |
| Sep 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 246,529 |
| Sep 14, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 341,031 |
| Sep 11, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 187,167 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 347,523 |
| Sep 9, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 595,895 |
| Sep 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 124,157 |
| Sep 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 396,219 |
| Sep 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 252,595 |
| Sep 2, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 273,997 |
| Sep 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 159,731 |
| Aug 31, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 47,671 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 12,339 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 200 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 5,350 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 4,350 |
| Aug 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 2,200 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 100 |