Specialized Investment Compounds Company (ASE:SPIC)
Jordan · Delayed Price · Currency is JOD 1.590
-0.010 (-0.63%)
At close: Jun 7, 2026
ASE:SPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 28,100 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -1.20% | 22,646 |
| Jun 2, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 9,060 |
| Jun 1, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 36,516 |
| May 31, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 7,424 |
| May 24, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | - | 1,711 |
| May 21, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | 7,562 |
| May 20, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 4,950 |
| May 19, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 7,000 |
| May 18, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 7,470 |
| May 17, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 43,283 |
| May 14, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 27,380 |
| May 13, 2026 | 1.66 | 1.70 | 1.60 | 1.67 | 1.67 | 0.60% | 134,971 |
| May 12, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -0.60% | 12,957 |
| May 11, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 1,891 |
| May 10, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | - | 8,187 |
| May 7, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 33,567 |
| May 6, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -1.18% | 3,025 |
| May 5, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 6,086 |
| May 4, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -1.74% | 3,728 |
| May 3, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 32,394 |
| Apr 29, 2026 | 1.73 | 1.76 | 1.70 | 1.76 | 1.69 | 1.73% | 87,181 |
| Apr 28, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.66 | -0.57% | 52,218 |
| Apr 27, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.67 | 1.16% | 33,809 |
| Apr 26, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.65 | - | 13,094 |
| Apr 23, 2026 | 1.69 | 1.74 | 1.67 | 1.72 | 1.65 | 0.58% | 27,408 |
| Apr 22, 2026 | 1.71 | 1.76 | 1.71 | 1.71 | 1.64 | -2.84% | 14,336 |
| Apr 21, 2026 | 1.76 | 1.76 | 1.71 | 1.76 | 1.69 | -1.12% | 11,437 |
| Apr 20, 2026 | 1.78 | 1.80 | 1.73 | 1.78 | 1.71 | -0.56% | 31,397 |
| Apr 19, 2026 | 1.75 | 1.79 | 1.72 | 1.79 | 1.72 | 4.07% | 71,609 |
| Apr 16, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.65 | 4.88% | 59,015 |
| Apr 15, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.57 | 4.46% | 130,260 |
| Apr 14, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.51 | 1.29% | 60,714 |
| Apr 13, 2026 | 1.51 | 1.59 | 1.51 | 1.55 | 1.49 | 1.97% | 106,220 |
| Apr 12, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.46 | - | 51,737 |
| Apr 9, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.46 | 1.33% | 19,087 |
| Apr 8, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.44 | 1.35% | 86,693 |
| Apr 7, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.42 | -0.67% | 20,138 |
| Apr 6, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.43 | -0.67% | 49,544 |
| Apr 5, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.44 | -0.66% | 32,300 |
| Apr 2, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.45 | - | 38,517 |
| Apr 1, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.45 | 0.67% | 52,824 |
| Mar 31, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.44 | 1.35% | 55,065 |
| Mar 30, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.42 | - | 70,547 |
| Mar 29, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.42 | 4.23% | 105,321 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.36 | - | 305 |
| Mar 25, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.36 | 1.43% | 10,284 |
| Mar 24, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.34 | -2.10% | 5,765 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.37 | - | 2,212 |
| Mar 18, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.37 | -0.69% | 3,233 |