Jordan National Shipping Lines Company (ASE:SHIP)
Jordan · Delayed Price · Currency is JOD 3.490
-0.020 (-0.57%)
At close: Jun 28, 2026
ASE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 49 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 83 |
| Jun 22, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 2.02% | 100 |
| Jun 21, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 0.29% | 328 |
| Jun 18, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -1.71% | 5,121 |
| Jun 17, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -1.13% | 3,000 |
| Jun 15, 2026 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | 0.28% | 5,128 |
| Jun 14, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | - | 2,200 |
| Jun 11, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | 1.14% | 5,166 |
| Jun 10, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 4,700 |
| Jun 9, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 3,002 |
| Jun 8, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -0.84% | 23,000 |
| Jun 7, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 124 |
| Jun 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 110 |
| Jun 3, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 208 |
| Jun 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | 403 |
| May 31, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | 3.55 | - | 1,500 |
| May 21, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -1.39% | 855 |
| May 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 50 |
| May 19, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | - | 150 |
| 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 | 1.41% | 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 |