The Jordanian Pharmaceutical Manufacturing Company - Public Shareholding Company (ASE:JPHM)
Jordan · Delayed Price · Currency is JOD 1.540
+0.010 (0.65%)
At close: Oct 1, 2026
ASE:JPHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 10,800 |
| Sep 30, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | - | 7,961 |
| Sep 28, 2026 | 1.48 | 1.53 | 1.45 | 1.53 | 1.53 | 1.32% | 54,797 |
| Sep 27, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 1,620 |
| Sep 24, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 18,600 |
| Sep 23, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 6,781 |
| Sep 22, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 8,501 |
| Sep 21, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 1,583 |
| Sep 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 117 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 25,000 |
| Sep 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 360 |
| Sep 15, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 480 |
| Sep 14, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 685 |
| Sep 10, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 205,926 |
| Sep 9, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 700 |
| Sep 8, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 2,850 |
| Sep 7, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 21,296 |
| Sep 3, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 1,800 |
| Sep 2, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | 1,100 |
| Sep 1, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 1,600 |
| Aug 31, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 2,139 |
| Aug 30, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | - | 2,331 |
| Aug 27, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 861 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 5,857 |
| Aug 24, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 1,702 |
| Aug 23, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 5,092 |
| Aug 20, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 415 |
| Aug 19, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 4,947 |
| Aug 18, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 227 |
| Aug 17, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 4,000 |
| Aug 16, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | - | 27,989 |
| Aug 13, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 2,072 |
| Aug 12, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 17,428 |
| Aug 11, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 11,003 |
| Aug 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 1,250 |
| Aug 9, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | 691 |
| Aug 6, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 7,395 |
| Aug 5, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | 40,997 |
| Aug 4, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | -0.67% | 22,827 |
| Aug 3, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | -1.32% | 9,271 |
| Aug 2, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 19,311 |
| Jul 30, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 51,187 |
| Jul 29, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 37,104 |
| Jul 28, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 1,825 |
| Jul 27, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 1,300 |
| Jul 26, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 3,801 |
| Jul 23, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | - | 2,050 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 5,561 |
| Jul 21, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | - | 1,755 |
| Jul 20, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 770 |