Jordanian Specialized Investments Company (ASE:SIJC)
Jordan · Delayed Price · Currency is JOD 1.180
+0.040 (3.51%)
At close: Aug 5, 2025
ASE:SIJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | - | 1,701 |
| Aug 6, 2025 | 1.19 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 1,290 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 3.51% | 828 |
| Aug 4, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -4.20% | 8,981 |
| Aug 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 13,434 |
| Jul 29, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 21 |
| Jul 24, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 2,580 |
| Jul 23, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -3.91% | 52 |
| Jul 21, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 471 |
| Jul 20, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | -0.77% | 201 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 3,242 |
| Jul 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 47 |
| Jul 10, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 1,296 |
| Jul 9, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 3,250 |
| Jul 6, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -0.74% | 3,000 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | -0.73% | 1,561 |
| Jul 2, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 3,751 |
| Jun 30, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | - | 776 |
| Jun 25, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -1.43% | 510 |
| Jun 24, 2025 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 1,531 |
| Jun 23, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | -1.34% | 6,356 |
| Jun 3, 2025 | 1.48 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 2,701 |
| Jun 2, 2025 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 0.68% | 3,770 |
| Jun 1, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | -0.68% | 440 |
| May 28, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | -0.67% | 3,647 |
| May 26, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 9,245 |
| May 22, 2025 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -2.00% | 7,078 |
| May 21, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 14,561 |
| May 20, 2025 | 1.43 | 1.49 | 1.38 | 1.49 | 1.49 | 2.76% | 13,014 |
| May 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 2,600 |
| May 18, 2025 | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | -1.35% | 1,635 |
| May 15, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 3,991 |
| May 14, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | -1.37% | 5,154 |
| May 13, 2025 | 1.45 | 1.46 | 1.40 | 1.46 | 1.46 | -0.68% | 27,001 |
| May 12, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 575 |
| May 11, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 6,345 |
| May 7, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 1,350 |
| May 6, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 1,525 |
| May 5, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 4,895 |
| May 4, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 14,992 |
| Apr 29, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | - | 760 |
| Apr 28, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 11,477 |
| Apr 27, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 6,999 |
| Apr 24, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 296 |
| Apr 23, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | -1.43% | 2,065 |
| Apr 21, 2025 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | - | 405 |
| Apr 16, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -1.41% | 226 |
| Apr 14, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 190 |
| Apr 13, 2025 | 1.41 | 1.42 | 1.35 | 1.42 | 1.42 | - | 2,586 |
| Apr 10, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -2.74% | 215 |