Jordan Poultry Processing & Marketing Co. PLC (ASE:JPPC)
0.2600
+0.0100 (4.00%)
At close: Aug 7, 2025
ASE:JPPC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 151,898 |
Aug 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 23,219 |
Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 136,010 |
Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 17,882 |
Aug 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 200 |
Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 35,180 |
Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 20,060 |
Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 37,515 |
Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 33,621 |
Jul 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 7,224 |
Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 30,470 |
Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,942 |
Jul 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 8,509 |
Jul 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 33,319 |
Jul 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,530 |
Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,264 |
Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 35,395 |
Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 31,331 |
Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 26,298 |
Jul 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 30,266 |
Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 95,547 |
Jul 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 33,730 |
Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 12,735 |
Jul 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 54,049 |
Jul 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 11,590 |
Jul 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,016 |
Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 17,852 |
Jul 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8,530 |
Jun 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 35,465 |
Jun 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,020 |
Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 683 |
Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 37,585 |
Jun 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 97,988 |
Jun 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 7,580 |
Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 6,288 |
Jun 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,973 |
Jun 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 505 |
Jun 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 49,915 |
Jun 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 18,472 |
Jun 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,276 |
Jun 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 19,817 |
Jun 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 3,310 |
Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50 |
Jun 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,583 |
May 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 6,551 |
May 27, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 99,928 |
May 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 59,307 |
May 22, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 48,969 |
May 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 24,349 |
May 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 69,977 |