Specialized Investment Compounds Company (ASE:SPIC)
Jordan · Delayed Price · Currency is JOD 1.160
+0.030 (2.65%)
At close: Aug 7, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 152,627 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 83,629 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 228,919 |
| Aug 4, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 280,082 |
| Aug 3, 2025 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 253,599 |
| Jul 31, 2025 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 102,083 |
| Jul 30, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 81,466 |
| Jul 29, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 3.96% | 173,960 |
| Jul 28, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 71,581 |
| Jul 27, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 261,212 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 130,561 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 5,532 |
| Jul 22, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 28,938 |
| Jul 21, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 47,204 |
| Jul 20, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 16,120 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 1,155 |
| Jul 16, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 20,756 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 10,828 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 58,137 |
| Jul 13, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 2,325 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5 |
| Jul 9, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 54,911 |
| Jul 8, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 18,415 |
| Jul 7, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 4,905 |
| Jul 6, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.16% | 106,405 |
| Jul 3, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 9,635 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 21,467 |
| Jul 1, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 61,109 |
| Jun 30, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 177,729 |
| Jun 29, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 34,000 |
| Jun 25, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | - | 47,682 |
| Jun 24, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 29,579 |
| Jun 23, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 20,583 |
| Jun 22, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 32,957 |
| Jun 19, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 22,671 |
| Jun 18, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 46,451 |
| Jun 17, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 199,612 |
| Jun 16, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 41,087 |
| Jun 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 60,653 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.08% | 45,977 |
| Jun 11, 2025 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 48,464 |
| Jun 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.02% | 45,079 |
| Jun 3, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 112,383 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,537 |
| Jun 1, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 56,004 |
| May 29, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 22,456 |
| May 28, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 10,995 |
| May 27, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 10,230 |
| May 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 54,702 |
| May 22, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 8,624 |