Union Tobacco & Cigarette Industries Co. (ASE:UTOB)
Jordan · Delayed Price · Currency is JOD 0.0700
-0.0100 (-12.50%)
At close: Apr 6, 2025
ASE:UTOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 31,087 |
| Apr 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 26,850 |
| Mar 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 89,751 |
| Mar 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 73,395 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 108,507 |
| Mar 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 20,760 |
| Mar 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 2,803 |
| Mar 20, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 420 |
| Mar 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,965 |
| Mar 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 9,813 |
| Mar 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 109,421 |
| Mar 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 21,906 |
| Mar 13, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 41,606 |
| Mar 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 110,407 |
| Mar 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 102,244 |
| Mar 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 65,572 |
| Mar 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 2,056 |
| Mar 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 54,968 |
| Mar 5, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 9,002 |
| Mar 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 505 |
| Mar 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 24,033 |
| Mar 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 14,327 |
| Feb 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 61,512 |
| Feb 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 37,572 |
| Feb 25, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 11.11% | 71,158 |
| Feb 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 2,769 |
| Feb 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 9,085 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 201 |
| Feb 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 29,900 |
| Feb 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 30,813 |
| Feb 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 28,001 |
| Feb 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 56,924 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 40,556 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,001 |
| Feb 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 20,951 |
| Feb 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 23,514 |
| Feb 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 27,832 |
| Feb 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 22,205 |
| Feb 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,100 |
| Feb 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,021 |
| Feb 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 32,500 |
| Jan 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 39,631 |
| Jan 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 24,700 |
| Jan 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 33,097 |
| Jan 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,249 |
| Jan 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 43,826 |
| Jan 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,037 |
| Jan 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 177,400 |
| Jan 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 57,715 |
| Jan 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 52,285 |