Jordan National Shipping Lines Company (ASE:SHIP)
Jordan · Delayed Price · Currency is JOD 3.600
+0.050 (1.41%)
At close: May 17, 2026
ASE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | 1.41% | 662 |
| May 14, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 1,633 |
| May 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 80 |
| May 10, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 220 |
| May 7, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | - | 600 |
| May 6, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.87% | 720 |
| May 5, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.29% | 172 |
| May 4, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | - | 2,014 |
| May 3, 2026 | 3.45 | 3.46 | 3.41 | 3.46 | 3.46 | -0.57% | 450 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.48 | 3.48 | 3.48 | 0.87% | 1,390 |
| Apr 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.17% | 5 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 5 |
| Apr 23, 2026 | 3.82 | 3.85 | 3.70 | 3.80 | 3.55 | - | 4,716 |
| Apr 22, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.55 | 1.33% | 5,156 |
| Apr 21, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.50 | 0.27% | 369 |
| Apr 20, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.49 | -0.27% | 663 |
| Apr 19, 2026 | 3.75 | 3.75 | 3.73 | 3.75 | 3.50 | 1.35% | 875 |
| Apr 16, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.46 | 0.27% | 19,842 |
| Apr 15, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.45 | 2.50% | 4,270 |
| Apr 14, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.36 | 1.98% | 4,028 |
| Apr 12, 2026 | 3.58 | 3.58 | 3.50 | 3.53 | 3.30 | -3.29% | 2,143 |
| Apr 9, 2026 | 3.60 | 3.65 | 3.58 | 3.65 | 3.41 | 1.39% | 12,488 |
| Apr 8, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.36 | 0.56% | 2,390 |
| Apr 7, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.34 | - | 250 |
| Apr 6, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.34 | -0.56% | 11,200 |
| Apr 5, 2026 | 3.50 | 3.60 | 3.48 | 3.60 | 3.36 | 3.15% | 5,055 |
| Apr 2, 2026 | 3.46 | 3.49 | 3.45 | 3.49 | 3.26 | 1.16% | 167 |
| Apr 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.22 | -0.58% | 2,387 |
| Mar 31, 2026 | 3.41 | 3.47 | 3.40 | 3.47 | 3.24 | 2.06% | 1,020 |
| Mar 30, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.18 | - | 2,729 |
| Mar 29, 2026 | 3.35 | 3.51 | 3.35 | 3.40 | 3.18 | 3.03% | 14,383 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.08 | -0.30% | 541 |
| Mar 25, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.09 | -1.19% | 3,293 |
| Mar 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.13 | -0.59% | 250 |
| Mar 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.15 | -1.17% | 250 |
| Mar 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.19 | - | 1,112 |
| Mar 16, 2026 | 3.32 | 3.41 | 3.30 | 3.41 | 3.19 | -0.58% | 5,468 |
| Mar 8, 2026 | 3.42 | 3.43 | 3.35 | 3.43 | 3.20 | - | 526 |
| Mar 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.20 | 2.39% | 500 |
| Mar 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.13 | -0.30% | 9 |
| Mar 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.14 | -0.30% | 2,010 |
| Mar 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.15 | -0.30% | 4,150 |
| Mar 1, 2026 | 3.41 | 3.41 | 3.37 | 3.38 | 3.16 | -1.46% | 6,829 |
| Feb 25, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.20 | 0.29% | 802 |
| Feb 24, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.20 | 0.29% | 3,198 |
| Feb 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.19 | 0.29% | 2,682 |
| Feb 19, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.18 | - | 1,200 |
| Feb 18, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.18 | -0.29% | 2,969 |
| Feb 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.19 | - | 2,000 |
| Feb 15, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.19 | -4.21% | 860 |