Jordanian Real Estate Company for Development (ASE:JRCD)
0.5400
-0.0200 (-3.57%)
At close: Aug 27, 2025
ASE:JRCD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 6,000 |
Jul 23, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 16,491 |
Jul 22, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 7,991 |
Jul 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 500 |
Jul 20, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 36,182 |
Jul 17, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 11,220 |
Jul 16, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 3,102 |
Jul 15, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 4,900 |
Jul 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,000 |
Jul 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 115 |
Jul 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 250 |
Jul 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 100 |
Jul 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 10,000 |
Jul 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 250 |
Jul 1, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 1,500 |
Jun 30, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | - | 742,640 |
Jun 29, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 2,586 |
Jun 25, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.85% | 376,993 |
Jun 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | 345 |
Jun 19, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 488 |
Jun 15, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 5,930 |
May 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,207 |
May 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 460 |
May 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 12,435 |
May 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 12,835 |
May 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 12,668 |
May 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 200 |
May 14, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 83 |
May 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 43 |
May 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 43 |
May 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 500 |