Ubour Logistics Services Company (ASE:TRUK)
Jordan · Delayed Price · Currency is JOD 0.7700
+0.0100 (1.32%)
At close: Oct 28, 2025
ASE:TRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 250 |
| Oct 27, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.11% | 8,071 |
| Oct 26, 2025 | 0.74 | 0.79 | 0.73 | 0.73 | 0.73 | -3.95% | 4,755 |
| Oct 23, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.80% | 322 |
| Oct 21, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | - | 9,383 |
| Oct 20, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 4,437 |
| Oct 19, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 1,608 |
| Oct 16, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | - | 1,202 |
| Oct 15, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 4.23% | 5,250 |
| Oct 14, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.41% | 721 |
| Oct 13, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 4.62% | 2,959 |
| Oct 12, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 200 |
| Oct 5, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 1,000 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 1,272 |
| Oct 1, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -1.52% | 576 |
| Sep 28, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | - | 686 |
| Sep 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 400 |
| Sep 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 25 |
| Sep 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 25 |
| Sep 18, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 698 |
| Sep 17, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -2.99% | 909 |
| Sep 16, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 344 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 10 |
| Sep 14, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 1,000 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 582 |
| Sep 10, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 2,013 |
| Sep 7, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 1,729 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 1,757 |
| Sep 1, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | -1.49% | 693 |
| 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 |