Zarka Educational & Investment Co. (ASE:ZEIC)
Jordan · Delayed Price · Currency is JOD 3.260
-0.020 (-0.61%)
At close: Oct 30, 2025
ASE:ZEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 2,825 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | 455 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 770 |
| Oct 22, 2025 | 3.27 | 3.30 | 3.22 | 3.30 | 3.30 | 0.92% | 1,351 |
| Oct 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 1,302 |
| Oct 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 450 |
| Oct 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 320 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 400 |
| Oct 14, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | 300 |
| Oct 13, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | 60 |
| Oct 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 130 |
| Oct 9, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | 0.31% | 2,139 |
| Oct 8, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.92% | 915 |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 119 |
| Oct 6, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -1.22% | 1,676 |
| Oct 5, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | -0.30% | 203 |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 2 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 213 |
| Sep 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 180 |
| Sep 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | 60 |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 380 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 111 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.28% | 250 |
| Sep 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 250 |
| Sep 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 15 |
| Sep 8, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 0.30% | 148 |
| Sep 7, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.60% | 626 |
| Sep 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 100 |
| Sep 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 20 |
| Aug 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 65 |
| 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 |