Jordan Vegetable Oil Industries Co. Ltd. (ASE:JVOI)
Jordan · Delayed Price · Currency is JOD 4.800
0.00 (0.00%)
At close: Aug 23, 2026
ASE:JVOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 190 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Aug 16, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.27% | 84 |
| Aug 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | 100 |
| Aug 12, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 2.83% | 125 |
| Aug 11, 2026 | 4.56 | 4.60 | 4.40 | 4.60 | 4.60 | 1.77% | 840 |
| Aug 10, 2026 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -4.84% | 540 |
| Aug 9, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -2.06% | 20 |
| Aug 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 50 |
| Aug 2, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | 0.41% | 100 |
| Jul 29, 2026 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | -0.82% | 297 |
| Jul 27, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | 170 |
| Jul 26, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.41% | 200 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 120 |
| Jul 22, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | 100 |
| Jul 19, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.99% | 310 |
| Jul 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.80% | 50 |
| Jul 14, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.93% | 360 |
| Jul 13, 2026 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | -0.38% | 10 |
| Jul 7, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 3 |
| Jul 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 4.96% | 1 |
| Jul 2, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.91% | 200 |
| Jun 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 160 |
| Jun 28, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 28 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 29 |
| Jun 10, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 100 |
| Jun 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 91 |
| Jun 2, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 14 |
| Jun 1, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 4.17% | 174 |
| May 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 74 |
| May 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| May 20, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 2.17% | 300 |
| May 19, 2026 | 4.70 | 4.70 | 4.55 | 4.60 | 4.60 | 1.10% | 202 |
| May 17, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.89% | 100 |
| May 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.01% | 103 |
| May 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 56 |
| May 12, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 4.49% | 103 |
| May 7, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -1.11% | 25 |
| May 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 100 |
| May 3, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.89% | 50 |
| Apr 29, 2026 | 4.41 | 4.50 | 4.40 | 4.50 | 4.50 | - | 126 |
| 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 |