Masafat for Specialised Transport Company (ASE:MSFT)
Jordan · Delayed Price · Currency is JOD 1.080
-0.020 (-1.82%)
At close: Oct 28, 2026
ASE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 246,849 |
| Oct 27, 2026 | 1.11 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 744,760 |
| Oct 26, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 591,840 |
| Oct 25, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 155,816 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -7.02% | 912,857 |
| Oct 21, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 293,492 |
| Oct 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 85,336 |
| Oct 19, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 14,856 |
| Oct 18, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 37,800 |
| Oct 15, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | - | 92,746 |
| Oct 14, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | - | 93,423 |
| Oct 13, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 51,910 |
| Oct 12, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 26,406 |
| Oct 11, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 41,564 |
| Oct 8, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 44,303 |
| Oct 7, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 111,328 |
| Oct 6, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 64,560 |
| Oct 5, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 44,892 |
| Oct 4, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 56,241 |
| Oct 1, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 275,475 |
| Sep 30, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 5.71% | 241,153 |
| Sep 29, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 44,038 |
| Sep 28, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 67,591 |
| Sep 27, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 24,413 |
| Sep 24, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 74,178 |
| Sep 23, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 38,749 |
| Sep 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 56,498 |
| Sep 21, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 87,976 |
| Sep 20, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 108,386 |
| Sep 17, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | - | 84,992 |
| Sep 16, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 242,521 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 62,751 |
| Sep 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 47,862 |
| Sep 13, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 76,352 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 48,897 |
| Sep 9, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | - | 259,933 |
| Sep 8, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 76,110 |
| Sep 7, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 169,396 |
| Sep 6, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 40,124 |
| Sep 3, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 215,514 |
| Sep 2, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 39,846 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 82,419 |
| Aug 31, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 73,936 |
| Aug 30, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 83,295 |
| Aug 27, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -4.72% | 513,588 |
| Aug 26, 2026 | 1.11 | 1.17 | 1.04 | 1.06 | 1.06 | -2.75% | 759,136 |
| Aug 24, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 6.86% | 816,259 |
| Aug 23, 2026 | 0.94 | 1.03 | 0.94 | 1.02 | 1.02 | 6.25% | 973,169 |
| Aug 20, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 46,193 |
| Aug 19, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 453,976 |