Specialized Investment Compounds Company (ASE:SPIC)
Jordan · Delayed Price · Currency is JOD 1.410
-0.020 (-1.40%)
At close: Oct 29, 2025
ASE:SPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 8,450 |
| Oct 28, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 23,871 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 8,215 |
| Oct 26, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 2,581 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -3.42% | 32,790 |
| Oct 22, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 80,431 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 77,066 |
| Oct 20, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | 8,543 |
| Oct 19, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.70% | 35,161 |
| Oct 16, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | - | 19,535 |
| Oct 15, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 80,260 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 139,408 |
| Oct 13, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 250,269 |
| Oct 12, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 42,801 |
| Oct 9, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 73,551 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 82,571 |
| Oct 7, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 4.29% | 298,757 |
| Oct 6, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 94,089 |
| Oct 5, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | - | 109,270 |
| Oct 2, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 9,782 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 36,462 |
| Sep 30, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | - | 33,630 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 49,908 |
| Sep 28, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 59,732 |
| Sep 25, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 17,037 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 21,779 |
| Sep 23, 2025 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 2.99% | 280,916 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -1.47% | 68,869 |
| Sep 21, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 28,630 |
| Sep 18, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | - | 10,323 |
| Sep 17, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.90% | 32,549 |
| Sep 16, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 112,390 |
| Sep 15, 2025 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | - | 148,861 |
| Sep 14, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -3.55% | 67,557 |
| Sep 11, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 86,404 |
| Sep 10, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.83% | 172,838 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 51,918 |
| Sep 8, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 52,411 |
| Sep 7, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 127,252 |
| Sep 3, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 1.35% | 157,365 |
| Sep 2, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 109,453 |
| Sep 1, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | -0.68% | 163,307 |
| Aug 31, 2025 | 1.52 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 280,817 |
| Aug 28, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 4.90% | 439,628 |
| Aug 27, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 4.38% | 222,208 |
| Aug 26, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 4.58% | 231,200 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 469,536 |
| Aug 24, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 245,936 |
| Aug 21, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 161,699 |
| Aug 20, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 267,280 |