Jordan Vegetable Oil Industries Co. Ltd. (ASE:JVOI)
Jordan · Delayed Price · Currency is JOD 4.140
0.00 (0.00%)
At close: Feb 19, 2026
ASE:JVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 35 |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 1 |
| Feb 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 824 |
| Feb 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 7 |
| Feb 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1 |
| Feb 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 351 |
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | 11 |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.76% | 30 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 9 |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 73 |
| Jan 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.94% | 683 |
| Jan 19, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -1.03% | 52 |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 26 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 9 |
| Dec 29, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | - | 206 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | - | 60 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 100 |
| Dec 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 140 |
| Nov 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 49 |
| Nov 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 50 |
| Nov 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 10 |
| Nov 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | 100 |
| Nov 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 350 |
| Nov 12, 2025 | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | -0.26% | 150 |
| Nov 6, 2025 | 3.85 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 782 |
| Nov 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | 10 |
| Nov 3, 2025 | 3.86 | 3.86 | 3.82 | 3.85 | 3.85 | 1.32% | 918 |
| Oct 30, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -2.31% | 390 |
| Oct 23, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 394 |
| Oct 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 111 |
| Oct 9, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 4.00% | 90 |
| Sep 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.60% | 138 |
| Sep 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.67% | 87 |
| Sep 28, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | - | 63 |
| Sep 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.35% | 32 |
| Sep 10, 2025 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | 4.30% | 87 |
| Sep 9, 2025 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -1.85% | 15 |
| Sep 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.88% | 79 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | 23 |
| Aug 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 1 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -0.27% | 130 |