Jordan Vegetable Oil Industries Co. Ltd. (ASE:JVOI)
Jordan · Delayed Price · Currency is JOD 4.500
+0.040 (0.90%)
At close: Apr 22, 2026
ASE:JVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 25 |
| Apr 21, 2026 | 4.46 | 4.46 | 4.35 | 4.46 | 4.46 | 4.94% | 57 |
| Apr 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 430 |
| Apr 15, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | 70 |
| Apr 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 2 |
| Apr 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.70% | 4 |
| Apr 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | 394 |
| Apr 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 50 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 197 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | 100 |
| Mar 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | 181 |
| Mar 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.25 | -3.19% | 200 |
| Mar 19, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.39 | 3.30% | 804 |
| Mar 18, 2026 | 4.72 | 4.72 | 4.55 | 4.55 | 4.25 | 1.11% | 120 |
| Mar 17, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.20 | 1.12% | 643 |
| Mar 16, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.16 | 1.83% | 635 |
| Mar 15, 2026 | 4.34 | 4.37 | 4.34 | 4.37 | 4.08 | 4.80% | 336 |
| Mar 10, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 3.90 | 0.24% | 352 |
| Mar 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.89 | - | 209 |
| Mar 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.89 | 0.48% | 1 |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.87 | - | 35 |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.87 | -1.43% | 1 |
| Feb 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.92 | -1.18% | 824 |
| Feb 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.97 | - | 7 |
| Feb 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.97 | - | 1 |
| Feb 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.97 | 0.24% | 351 |
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 3.96 | 1.44% | 11 |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 3.90 | 4.76% | 30 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.73 | -0.25% | 9 |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.74 | -0.99% | 73 |
| Jan 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.77 | 4.94% | 683 |
| Jan 19, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.60 | -1.03% | 52 |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.63 | - | 26 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.63 | -0.26% | 9 |
| Dec 29, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.64 | - | 206 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.64 | - | 60 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.64 | - | 100 |
| Dec 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.64 | - | 1 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.64 | - | 140 |
| Nov 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.64 | - | 49 |
| Nov 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.64 | 0.52% | 50 |
| Nov 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.62 | - | 10 |
| Nov 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.62 | 0.78% | 100 |
| Nov 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.60 | - | 350 |
| Nov 12, 2025 | 3.84 | 3.85 | 3.83 | 3.85 | 3.60 | -0.26% | 150 |
| Nov 6, 2025 | 3.85 | 3.86 | 3.80 | 3.86 | 3.61 | 1.05% | 782 |
| Nov 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.57 | -0.78% | 10 |
| Nov 3, 2025 | 3.86 | 3.86 | 3.82 | 3.85 | 3.60 | 1.32% | 918 |
| Oct 30, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.55 | -2.31% | 390 |