Jordan National Shipping Lines Company (ASE:SHIP)
Jordan · Delayed Price · Currency is JOD 4.180
+0.050 (1.21%)
At close: Oct 1, 2026
ASE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 1.21% | 2,900 |
| Sep 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.24% | 430 |
| Sep 29, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 334 |
| Sep 28, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 2.76% | 1,600 |
| Sep 27, 2026 | 4.01 | 4.01 | 3.94 | 3.99 | 3.99 | -0.25% | 2,566 |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 588 |
| Sep 23, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 2,172 |
| Sep 22, 2026 | 4.02 | 4.07 | 4.01 | 4.01 | 4.01 | -1.47% | 4,715 |
| Sep 21, 2026 | 4.06 | 4.07 | 4.02 | 4.07 | 4.07 | -0.49% | 3,428 |
| Sep 20, 2026 | 4.10 | 4.10 | 4.07 | 4.09 | 4.09 | -0.97% | 2,628 |
| Sep 17, 2026 | 4.11 | 4.13 | 4.07 | 4.13 | 4.13 | 0.49% | 2,406 |
| Sep 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 412 |
| Sep 15, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 927 |
| Sep 14, 2026 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | -1.91% | 2,881 |
| Sep 13, 2026 | 4.19 | 4.19 | 4.16 | 4.19 | 4.19 | - | 1,128 |
| Sep 10, 2026 | 4.17 | 4.20 | 4.17 | 4.19 | 4.19 | 0.24% | 706 |
| Sep 9, 2026 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 1.95% | 102 |
| Sep 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 212 |
| Sep 7, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.99% | 4,695 |
| Sep 6, 2026 | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.98% | 1,550 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1 |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 415 |
| Sep 1, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,762 |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 456 |
| Aug 30, 2026 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.25% | 2,526 |
| Aug 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 442 |
| Aug 26, 2026 | 4.03 | 4.07 | 3.97 | 3.97 | 3.97 | -1.49% | 2,712 |
| Aug 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | 50 |
| Aug 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 42 |
| Aug 20, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.25% | 2,972 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 528 |
| Aug 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 90 |
| Aug 17, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 666 |
| Aug 16, 2026 | 4.01 | 4.04 | 4.01 | 4.01 | 4.01 | -0.99% | 523 |
| Aug 13, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 2.53% | 2,199 |
| Aug 12, 2026 | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | 1.80% | 782 |
| Aug 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1 |
| Aug 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 50 |
| Aug 6, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | -1.27% | 2,416 |
| Aug 5, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 2.34% | 20 |
| Aug 4, 2026 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 0.79% | 805 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 13 |
| Aug 2, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | 0.53% | 1,899 |
| Jul 30, 2026 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | 3.28% | 2,599 |
| Jul 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 5 |
| Jul 27, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | - | 31 |
| Jul 26, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 0.55% | 3,495 |
| Jul 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 29 |
| Jul 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | 600 |
| Jul 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% | 241 |