Zarka Educational & Investment Co. (ASE:ZEIC)
Jordan · Delayed Price · Currency is JOD 3.300
-0.030 (-0.90%)
At close: Aug 26, 2025
ASE:ZEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 973 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 24 |
| Aug 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 60 |
| Aug 21, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | - | 282 |
| Aug 20, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 1.21% | 1,000 |
| Aug 19, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.30% | 200 |
| Aug 18, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 711 |
| Aug 17, 2025 | 3.31 | 3.31 | 3.30 | 3.31 | 3.31 | - | 501 |
| Aug 14, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -1.49% | 2,040 |
| Aug 13, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | - | 224 |
| Aug 12, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.30% | 70 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -0.88% | 1,100 |
| Aug 10, 2025 | 3.42 | 3.49 | 3.40 | 3.40 | 3.40 | -0.87% | 1,225 |
| Aug 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | 100 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 30 |
| Aug 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | 499 |
| Aug 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 1,000 |
| Jul 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 400 |
| Jul 29, 2025 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 3.75% | 3,851 |
| Jul 28, 2025 | 3.45 | 3.47 | 3.40 | 3.47 | 3.47 | 0.58% | 1,055 |
| Jul 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 5.50% | 100 |
| Jul 24, 2025 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -1.80% | 11,148 |
| Jul 23, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 7.42% | 4,709 |
| Jul 16, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -3.13% | 300 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 1,070 |
| Jul 13, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.43% | 210 |
| Jul 10, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 4.29% | 1,944 |
| Jul 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 38 |
| Jun 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 26 |
| Jun 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.99% | 300 |
| Jun 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 443 |
| Jun 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 350 |
| Jun 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 432 |
| Jun 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 222 |
| Jun 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 10 |
| Jun 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 100 |
| Jun 3, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | -0.98% | 941 |
| May 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.99% | 300 |
| May 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 669 |
| May 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 5,792 |
| May 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 6 |
| May 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 6 |
| May 15, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.64% | 363 |
| May 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | 850 |
| May 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 200 |
| May 11, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 300 |
| May 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 200 |
| May 6, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 3.68% | 1,500 |
| Apr 30, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 3,231 |
| Apr 29, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | -3.23% | 1,150 |