The Jordanian Pharmaceutical Manufacturing Company - Public Shareholding Company (ASE:JPHM)
Jordan · Delayed Price · Currency is JOD 1.510
+0.010 (0.67%)
At close: Jul 30, 2026
ASE:JPHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 155 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | - | 4,414 |
| Jul 15, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 143,303 |
| Jul 14, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | - | 792 |
| Jul 13, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 42,009 |
| Jul 12, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 1,720 |
| Jul 7, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 19,381 |
| Jul 6, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 2,200 |
| Jul 5, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -1.33% | 9,761 |
| Jul 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 850 |
| Jul 1, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 3,201 |
| Jun 30, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 14,568 |
| Jun 29, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 2,901 |
| Jun 28, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 7,852 |
| Jun 25, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 22,759 |
| Jun 24, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 1,350 |
| Jun 23, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 10,201 |
| Jun 22, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 301 |
| Jun 21, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 305 |
| Jun 18, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 39,887 |
| Jun 17, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 21,867 |
| Jun 15, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 3,270 |
| Jun 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 3,401 |
| Jun 11, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 77,254 |
| Jun 10, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 50,000 |
| Jun 9, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 156,782 |
| Jun 8, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | - | 25,804 |
| Jun 7, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 17,600 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 441 |
| Jun 3, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | 12,661 |
| Jun 2, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | - | 2,931 |
| Jun 1, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | - | 1,979 |
| May 31, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | - | 4,692 |
| May 24, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 20,197 |
| May 21, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | - | 28,961 |
| May 20, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 38,241 |
| May 19, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 32,275 |
| May 18, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 59,136 |
| May 17, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 182,404 |
| May 14, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 175,627 |
| May 13, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 1,174,286 |