Masafat for Specialised Transport Company (ASE:MSFT)
Jordan · Delayed Price · Currency is JOD 0.7400
-0.0100 (-1.33%)
At close: Aug 7, 2025
ASE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 221,169 |
| Aug 6, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 7.14% | 625,137 |
| Aug 5, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.06% | 470,669 |
| Aug 4, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 37,861 |
| Aug 3, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 7,948 |
| Jul 31, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 8,684 |
| Jul 30, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 27,401 |
| Jul 29, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 46,771 |
| Jul 28, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 10,856 |
| Jul 27, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 16,758 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -2.86% | 23,427 |
| Jul 23, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 35,601 |
| Jul 22, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 1.45% | 125,368 |
| Jul 21, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 26,252 |
| Jul 20, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 12,951 |
| Jul 17, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 72,923 |
| Jul 16, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 29,862 |
| Jul 15, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | - | 40,720 |
| Jul 14, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 158,436 |
| Jul 13, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 70,738 |
| Jul 10, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 89,195 |
| Jul 9, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.06% | 303,144 |
| Jul 8, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 31,792 |
| Jul 7, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 11,781 |
| Jul 6, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 21,040 |
| Jul 3, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 46,777 |
| Jul 2, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 9,343 |
| Jul 1, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 41,039 |
| Jun 30, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 15,765 |
| Jun 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 13,122 |
| Jun 25, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 24,442 |
| Jun 24, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 29,365 |
| Jun 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 4,490 |
| Jun 22, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 40 |
| Jun 19, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 6,122 |
| Jun 18, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 2,098 |
| Jun 16, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 8,176 |
| Jun 15, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -6.06% | 42,743 |
| Jun 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 12,505 |
| Jun 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 6,290 |
| Jun 4, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 37,950 |
| Jun 3, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 205,339 |
| Jun 2, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 69,673 |
| Jun 1, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 235 |
| May 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 5,502 |
| May 28, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 9,736 |
| May 27, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 6,910 |
| May 26, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 75,942 |
| May 22, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 827 |
| May 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,440 |