Jordan National Shipping Lines Company (ASE:SHIP)
Jordan · Delayed Price · Currency is JOD 3.200
+0.030 (0.95%)
At close: Oct 30, 2025
ASE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.95 | 3.17 | 2.95 | 3.17 | 3.17 | 7.46% | 5,183 |
| Oct 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | 300 |
| Oct 26, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.34% | 154 |
| Oct 22, 2025 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | 0.34% | 4,255 |
| Oct 21, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 0.34% | 115 |
| Oct 20, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 257 |
| Oct 16, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 3,092 |
| Oct 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | 500 |
| Oct 14, 2025 | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | - | 5,477 |
| Oct 13, 2025 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | 1.04% | 3,876 |
| Oct 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 653 |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1,000 |
| Oct 7, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 1.05% | 535 |
| Oct 6, 2025 | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | -0.70% | 1,905 |
| Oct 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 148 |
| Oct 2, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 1,433 |
| Sep 30, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | - | 806 |
| Sep 28, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 808 |
| Sep 25, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 3.57% | 1,000 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 1,000 |
| Sep 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.38% | 100 |
| Sep 21, 2025 | 2.81 | 2.89 | 2.81 | 2.89 | 2.89 | 4.71% | 3,390 |
| Sep 16, 2025 | 2.80 | 2.83 | 2.76 | 2.76 | 2.76 | 0.36% | 1,457 |
| Sep 14, 2025 | 2.75 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 2,425 |
| Sep 11, 2025 | 2.82 | 2.82 | 2.77 | 2.80 | 2.80 | -0.71% | 768 |
| Sep 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.55% | 50 |
| Sep 8, 2025 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 2,000 |
| Sep 7, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | - | 2,672 |
| Sep 3, 2025 | 2.84 | 2.85 | 2.74 | 2.74 | 2.74 | -3.86% | 7,701 |
| Sep 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.26% | 10 |
| Sep 1, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -3.16% | 98 |
| Aug 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.64% | 1 |
| Aug 24, 2025 | 2.85 | 2.87 | 2.75 | 2.75 | 2.75 | -4.51% | 3,500 |
| Aug 18, 2025 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 1.41% | 746 |
| Aug 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,300 |
| Aug 13, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | 2,318 |
| Aug 12, 2025 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 1.81% | 4,688 |
| Aug 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.36% | 200 |
| Aug 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 14 |
| Aug 6, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | 609 |
| Aug 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 6 |
| Aug 4, 2025 | 2.70 | 2.73 | 2.70 | 2.70 | 2.70 | -1.82% | 1,990 |
| Aug 3, 2025 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 1.10% | 3,510 |
| Jul 31, 2025 | 2.70 | 2.73 | 2.70 | 2.72 | 2.72 | 0.74% | 8,509 |
| Jul 30, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -1.10% | 1,158 |
| Jul 29, 2025 | 2.71 | 2.76 | 2.70 | 2.73 | 2.73 | -1.44% | 1,101 |
| Jul 28, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 85 |
| Jul 27, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 0.73% | 301 |
| Jul 24, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 1,119 |
| Jul 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 9 |