Ubour Logistics Services Company (ASE:TRUK)
Jordan · Delayed Price · Currency is JOD 0.6700
+0.0300 (4.69%)
At close: Aug 27, 2025
ASE:TRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 4.69% | 357 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 25 |
| Aug 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 500 |
| Aug 20, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 4.55% | 2,095 |
| Aug 19, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -4.35% | 1,305 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -4.17% | 600 |
| Aug 17, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 683 |
| Aug 14, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 3,282 |
| Aug 13, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 1,100 |
| Aug 12, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 2,030 |
| Aug 11, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 1,264 |
| Aug 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 4.76% | 4,584 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 3,299 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 13 |
| Aug 5, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | -1.69% | 2,523 |
| Aug 4, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.84% | 8,441 |
| Aug 3, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | - | 900 |
| Jul 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 50 |
| Jul 29, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 800 |
| Jul 28, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 1,790 |
| Jul 23, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 1,515 |
| Jul 20, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 666 |
| Jul 16, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 1,250 |
| Jul 13, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 1,000 |
| Jul 9, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 50 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 20 |
| Jul 6, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 920 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 16,945 |
| Jul 2, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | - | 1,500 |
| Jul 1, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 2,233 |
| Jun 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 500 |
| Jun 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | 800 |
| Jun 19, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 213 |
| Jun 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 100 |
| Jun 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.84% | 443 |
| Jun 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 2,361 |
| Jun 2, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 101 |
| May 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 518 |
| May 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 77 |
| May 26, 2025 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 2,991 |
| May 22, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 1,611 |
| May 18, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 305 |
| May 15, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 500 |
| May 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 111 |
| May 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2 |
| May 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 10 |
| Apr 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 1,800 |
| Apr 28, 2025 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | 3.64% | 2,983 |
| Apr 23, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 1,500 |
| Apr 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 779 |