The Jordanian Pharmaceutical Manufacturing Company - Public Shareholding Company (ASE:JPHM)
Jordan · Delayed Price · Currency is JOD 1.540
0.00 (0.00%)
At close: Nov 12, 2026
ASE:JPHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | - | 2,520 |
| Nov 11, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 2,421 |
| Nov 10, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | - | 11,900 |
| Nov 9, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 2,280 |
| Nov 8, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | 36,294 |
| Nov 5, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 29,536 |
| Nov 4, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 26,900 |
| Nov 3, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 4,724 |
| Nov 2, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 8,376 |
| Nov 1, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 1,850 |
| Oct 29, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 679 |
| Oct 28, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.04% | 1,010 |
| Oct 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 3,165 |
| Oct 26, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 1,136 |
| Oct 25, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 1,000 |
| Oct 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 1,800 |
| Oct 20, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | - | 2,551 |
| Oct 19, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | - | 1,129 |
| Oct 18, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 4.11% | 1,700 |
| Oct 15, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 4,729 |
| Oct 14, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 3,050 |
| Oct 13, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | -1.32% | 29,895 |
| Oct 8, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 1,150 |
| Oct 7, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | - | 1,118 |
| Oct 6, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 25,605 |
| Oct 5, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | -0.65% | 8,691 |
| 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 |