Jordan Vegetable Oil Industries Co. Ltd. (ASE:JVOI)
Jordan · Delayed Price · Currency is JOD 3.990
-0.010 (-0.25%)
At close: Jan 28, 2026
ASE:JVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | 36 |
| Aug 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 23 |
| Aug 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 13 |
| 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 |