Universal Modern Industries Co. For Edible Oil (ASE:UMIC)
Jordan · Delayed Price · Currency is JOD 1.840
+0.040 (2.22%)
At close: Nov 23, 2025
ASE:UMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -3.23% | 202 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 500 |
| Nov 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 500 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,426 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 4,164 |
| Nov 12, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 500 |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 100 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 100 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 926 |
| Nov 3, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | 1,000 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -2.13% | 7,780 |
| Oct 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 500 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 3,431 |
| Oct 20, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 1.09% | 1,899 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 2,680 |
| Oct 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 26 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 525 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.17% | 1,940 |
| Oct 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 1,000 |
| Oct 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 98 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 1,000 |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 200 |
| Sep 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 1,000 |
| Sep 25, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 1,105 |
| Sep 22, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 250 |
| Sep 18, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 2,176 |
| Sep 17, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 5,067 |
| Sep 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | 1,000 |
| Sep 14, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.33% | 650 |
| Sep 10, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -3.23% | 170 |
| Sep 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 400 |
| Sep 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | 90 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 9 |
| Sep 2, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | 2,880 |
| Sep 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 425 |
| Aug 31, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 6,553 |
| Aug 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,300 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 919 |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,750 |
| Aug 20, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.21% | 5,331 |
| Aug 18, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 4,100 |
| Aug 17, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | - | 1,050 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 300 |
| Aug 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 700 |
| Aug 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 313 |
| Aug 5, 2025 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 4,721 |
| Aug 4, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 3,554 |
| Aug 3, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -4.23% | 500 |
| Jul 30, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 484 |
| Jul 29, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 1,500 |