Jordanian Real Estate Company for Development (ASE:JRCD)
0.5500
0.00 (0.00%)
At close: Oct 26, 2025
ASE:JRCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 31,500 |
| Oct 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 324 |
| Oct 22, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.57% | 5,000 |
| Oct 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 2,000 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 100 |
| Oct 19, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 9,625 |
| Oct 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 3,000 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 71 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 9,950 |
| Oct 13, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 117,342 |
| Oct 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 9,200 |
| Oct 9, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 930 |
| Oct 8, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 1.82% | 2,220 |
| Oct 7, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 5,250 |
| Oct 6, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | 12,271 |
| Oct 5, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 30,073 |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 13,000 |
| Oct 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |
| Sep 30, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 217,616 |
| Sep 29, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | - | 7,555 |
| Sep 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 7,200 |
| Sep 21, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 10,000 |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 28 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 14,850 |
| Sep 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 5,000 |
| Sep 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,819 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 260 |
| Sep 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 1,174 |
| Sep 3, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 184 |
| Sep 2, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 528 |
| Sep 1, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.70% | 120 |
| Aug 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 10,000 |
| Aug 26, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 5,855 |
| Aug 25, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 1,943 |
| Aug 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 822 |
| Aug 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 63 |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 136 |
| Aug 14, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 10,400 |
| Aug 13, 2025 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -1.75% | 14,072 |
| Aug 12, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 14,020 |
| Aug 11, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 12,851 |
| Aug 10, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | - | 667 |
| Aug 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 42 |
| Aug 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 100 |
| Aug 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 977 |
| Aug 4, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 462,263 |
| Aug 3, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 15,195 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 11,092 |
| Jul 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 8,800 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 90,800 |