Zarka Educational & Investment Co. (ASE:ZEIC)
Jordan · Delayed Price · Currency is JOD 3.140
-0.050 (-1.57%)
At close: Feb 19, 2026
ASE:ZEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | -1.57% | 322 |
| Feb 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 100 |
| Feb 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 1,000 |
| Feb 16, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 2.89% | 150 |
| Feb 12, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | 0.65% | 1,300 |
| Feb 11, 2026 | 3.11 | 3.18 | 3.09 | 3.09 | 3.09 | -0.32% | 3,093 |
| Feb 10, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -2.52% | 1,500 |
| Feb 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | 1,000 |
| Feb 8, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.45% | 275 |
| Feb 5, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -2.97% | 2,000 |
| Feb 4, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -5.07% | 840 |
| Feb 3, 2026 | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | 2.90% | 535 |
| Feb 2, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 1.47% | 715 |
| Feb 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 322 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | 120 |
| Jan 27, 2026 | 3.35 | 3.35 | 3.28 | 3.35 | 3.35 | - | 626 |
| Jan 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 400 |
| Jan 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 1,000 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 18 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 200 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 350 |
| Jan 18, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 155 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 863 |
| Jan 7, 2026 | 3.50 | 3.52 | 3.40 | 3.40 | 3.40 | - | 770 |
| Jan 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 262 |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,250 |
| Dec 28, 2025 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | - | 2,181 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 250 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 300 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.02% | 720 |
| Dec 17, 2025 | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | - | 2,338 |
| Dec 15, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.06% | 20 |
| Dec 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 285 |
| Dec 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | 5 |
| Dec 8, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | - | 520 |
| Dec 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | 5 |
| Dec 1, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.19% | 2,078 |
| Nov 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.52% | 25 |
| Nov 27, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | 0.30% | 2,347 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 400 |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 300 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | 200 |
| Nov 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | 500 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.62% | 600 |
| Nov 18, 2025 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -1.52% | 4,331 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 739 |
| Nov 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 606 |
| Nov 2, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | 475 |
| Oct 30, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 2,825 |