Middle East Holding Company PLC (ASE:MEHC)
Jordan · Delayed Price · Currency is JOD 1.870
+0.010 (0.54%)
At close: May 17, 2026
ASE:MEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 8,945 |
| May 13, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 1,500 |
| May 12, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 8,000 |
| May 11, 2026 | 1.76 | 1.80 | 1.74 | 1.80 | 1.80 | - | 846 |
| May 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 5 |
| May 4, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -1.65% | 339 |
| May 3, 2026 | 1.78 | 1.82 | 1.74 | 1.82 | 1.82 | -0.55% | 11,000 |
| Apr 29, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -0.54% | 2,000 |
| Apr 28, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 1,251 |
| Apr 27, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 2,001 |
| Apr 26, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 225 |
| Apr 23, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 1,153 |
| Apr 22, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -0.54% | 624 |
| Apr 21, 2026 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 4,338 |
| Apr 20, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | -0.54% | 880 |
| Apr 19, 2026 | 1.82 | 1.86 | 1.79 | 1.85 | 1.85 | -1.07% | 19,289 |
| Apr 16, 2026 | 1.89 | 1.90 | 1.83 | 1.87 | 1.87 | - | 17,381 |
| Apr 15, 2026 | 1.82 | 1.88 | 1.80 | 1.87 | 1.87 | 2.75% | 28,684 |
| Apr 14, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -2.15% | 15,380 |
| Apr 13, 2026 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | 2.76% | 19,729 |
| Apr 12, 2026 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | 7.10% | 114,764 |
| Apr 9, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 6.96% | 82,946 |
| Apr 8, 2026 | 1.47 | 1.58 | 1.45 | 1.58 | 1.58 | 7.48% | 569,251 |
| Apr 7, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 904 |
| Apr 6, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 525 |
| Apr 5, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 904 |
| Apr 2, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 102 |
| Apr 1, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 350 |
| Mar 31, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -2.01% | 3,398 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 1,967 |
| Mar 26, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 679 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 2,702 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 600 |
| Mar 19, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 500 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | - | 3,722 |
| Mar 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 420 |
| Mar 15, 2026 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | -0.65% | 2,437 |
| Mar 11, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 3.36% | 327 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.97% | 2,600 |
| Mar 9, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -3.80% | 2,158 |
| Mar 8, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | 12 |
| Mar 4, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 1,000 |
| Mar 3, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | -1.28% | 1,645 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | -1.89% | 1,742 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | 2,529 |
| Feb 25, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 2,018 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | 265 |
| Feb 23, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 390 |
| Feb 22, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | -1.22% | 1,417 |
| Feb 19, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 892 |