Jordan Vegetable Oil Industries Co. Ltd. (ASE:JVOI)
Jordan · Delayed Price · Currency is JOD 3.760
-0.040 (-1.05%)
At close: Aug 7, 2025
ASE:JVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | -1.05% | 3 |
| Aug 4, 2025 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | - | 11 |
| Aug 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.43% | 10 |
| Jul 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | 150 |
| Jul 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.79% | 50 |
| Jul 21, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -1.11% | 1,450 |
| Jul 20, 2025 | 3.66 | 3.66 | 3.59 | 3.59 | 3.59 | -1.91% | 1,600 |
| Jul 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 19 |
| Jul 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 19 |
| Jul 8, 2025 | 3.65 | 3.65 | 3.55 | 3.65 | 3.65 | - | 274 |
| Jun 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 15 |
| Jun 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | 38 |
| Jun 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.87% | 1 |
| Jun 23, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 1.16% | 28 |
| Jun 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.15% | 78 |
| Jun 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.80% | 3 |
| May 7, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -4.86% | 50 |
| Apr 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 10 |
| Apr 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 5 |
| Apr 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 13 |
| Apr 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 80 |
| Apr 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 10 |
| Mar 18, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | 3.46 | -0.79% | 500 |
| Mar 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.49 | 1.88% | 142 |
| Mar 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.42 | 1.09% | 86 |
| Mar 4, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.39 | - | 942 |
| Feb 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.39 | -0.54% | 66 |
| Feb 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.41 | - | 750 |
| Feb 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.41 | - | 350 |
| Feb 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.41 | -3.39% | 200 |
| Feb 13, 2025 | 3.70 | 3.83 | 3.70 | 3.83 | 3.52 | 4.93% | 250 |
| Feb 12, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.36 | -3.44% | 154,450 |
| Feb 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.48 | 5.00% | 170 |