Al-Tajamouat For Catering And Housing Co Plc (ASE:JNTH)
0.7300
0.00 (0.00%)
At close: Oct 27, 2025
ASE:JNTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 17,750 |
| Oct 28, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 514,917 |
| Oct 27, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | - | 45,189 |
| Oct 26, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | - | 810 |
| Oct 23, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | - | 5,550 |
| Oct 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 3,333 |
| Oct 21, 2025 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | 2.74% | 44,231 |
| Oct 20, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 18,409 |
| Oct 19, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 3,100 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 16,000 |
| Oct 15, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 19,570 |
| Oct 14, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 400 |
| Oct 13, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 7,345 |
| Oct 12, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 1,668 |
| Oct 9, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 112,943 |
| Oct 8, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 41,465 |
| Oct 7, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 69,753 |
| Oct 6, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 11,550 |
| Oct 5, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 19,106 |
| Oct 2, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 20,296 |
| Oct 1, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | - | 31,812 |
| Sep 30, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 41,700 |
| Sep 29, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 3,213 |
| Sep 28, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 1.32% | 114,535 |
| Sep 25, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 7,715 |
| Sep 24, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 100,481 |
| Sep 23, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | -1.32% | 15,517 |
| Sep 22, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 73,573 |
| Sep 21, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 107,685 |
| Sep 18, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | -1.30% | 24,310 |
| Sep 17, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -1.28% | 20,420 |
| Sep 16, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 215,348 |
| Sep 15, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -2.53% | 18,588 |
| Sep 14, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 1,441 |
| Sep 11, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | - | 60,092 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 96,587 |
| Sep 9, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 87,083 |
| Sep 8, 2025 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | - | 118,613 |
| Sep 7, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 173,216 |
| Sep 3, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 640,791 |
| Sep 2, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 129,413 |
| Sep 1, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -3.75% | 219,148 |
| Aug 31, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 185,248 |
| Aug 28, 2025 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | 3.95% | 1,036,476 |
| Aug 27, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 4.11% | 553,457 |
| Aug 26, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 43,412 |
| Aug 25, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.37% | 11,721 |
| Aug 24, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 152,980 |
| Aug 21, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 48,790 |
| Aug 20, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 29,601 |