Specialized Trading & Investments Co. (ASE:SPTI)
Jordan · Delayed Price · Currency is JOD 1.480
+0.070 (4.96%)
At close: Oct 26, 2025
ASE:SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 1.35% | 650 |
| Oct 26, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 4.96% | 5,600 |
| Oct 23, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 4.44% | 655 |
| Oct 22, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 4.65% | 3,300 |
| Oct 21, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.88% | 3,822 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 50 |
| Oct 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 500 |
| Oct 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 100 |
| Oct 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 1,000 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 100 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 200 |
| Sep 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 99 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2 |
| Aug 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 105 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 155 |
| Aug 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 220 |
| Aug 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 100 |
| Aug 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 120 |
| Aug 10, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 4.27% | 52 |
| Aug 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | 76 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 150 |
| Aug 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.73% | 100 |
| Jul 31, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 4.55% | 820 |
| Jul 30, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 853 |
| Jul 29, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 5.00% | 1,925 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 1,000 |
| Jul 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 1,826 |
| Jul 24, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 947 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 100 |
| Jul 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 1,850 |
| Jul 21, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 1,538 |
| Jul 20, 2025 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 163 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 450 |
| Jul 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 2,100 |
| Jul 14, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | 288 |
| Jul 13, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 3.74% | 74 |
| Jul 8, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | - | 132 |
| Jul 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 400 |
| Jul 2, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -2.73% | 850 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 1,500 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 100 |
| Jun 24, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 66 |
| Jun 18, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 5,194 |
| Jun 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 8,584 |
| Jun 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | 416 |
| Jun 12, 2025 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 4.46% | 57 |
| Jun 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 700 |
| Jun 2, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 4,900 |
| Jun 1, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 432 |