Zarka Educational & Investment Co. (ASE:ZEIC)
Jordan · Delayed Price · Currency is JOD 3.750
+0.030 (0.81%)
At close: Aug 24, 2026
ASE:ZEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.85% | 200 |
| Aug 20, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 2.43% | 122 |
| Aug 19, 2026 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 2.78% | 8,399 |
| Aug 18, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -1.37% | 5,250 |
| Aug 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 5,000 |
| Aug 13, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -2.67% | 1,174 |
| Aug 9, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | -0.53% | 202 |
| Aug 3, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 0.53% | 158 |
| Jul 30, 2026 | 3.66 | 3.79 | 3.66 | 3.75 | 3.75 | 1.35% | 16,691 |
| Jul 29, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -1.33% | 350 |
| Jul 28, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 2.74% | 1,831 |
| Jul 27, 2026 | 3.44 | 3.67 | 3.44 | 3.65 | 3.65 | 6.41% | 78,487 |
| Jul 26, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 5 |
| Jul 23, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 5,783 |
| Jul 22, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | -0.30% | 2,355 |
| Jul 21, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 0.30% | 900 |
| Jul 20, 2026 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 1.20% | 3,522 |
| Jul 16, 2026 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | - | 559 |
| Jul 15, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | -0.60% | 100 |
| Jul 13, 2026 | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | 0.30% | 1,129 |
| Jul 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.77% | 1,959 |
| Jul 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 140 |
| Jul 2, 2026 | 3.26 | 3.33 | 3.26 | 3.30 | 3.30 | -1.20% | 55 |
| Jul 1, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 1.21% | 265 |
| Jun 30, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 2.17% | 3,482 |
| Jun 29, 2026 | 3.22 | 3.28 | 3.22 | 3.23 | 3.23 | -1.22% | 2,427 |
| Jun 28, 2026 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 1.24% | 119 |
| Jun 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.62% | 136 |
| Jun 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | 610 |
| Jun 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,754 |
| Jun 22, 2026 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 3.17% | 8,758 |
| Jun 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,625 |
| Jun 15, 2026 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 2,647 |
| Jun 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 390 |
| Jun 11, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -3.08% | 2,555 |
| Jun 3, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1.25% | 1,845 |
| Jun 2, 2026 | 3.21 | 3.23 | 3.21 | 3.21 | 3.21 | 0.31% | 1,702 |
| Jun 1, 2026 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -3.03% | 722 |
| May 31, 2026 | 3.30 | 3.34 | 3.23 | 3.30 | 3.30 | 1.85% | 212 |
| May 24, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.52% | 5,021 |
| May 21, 2026 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | -1.50% | 948 |
| May 20, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | - | 1,500 |
| May 19, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | - | 1,861 |
| May 18, 2026 | 3.35 | 3.35 | 3.30 | 3.34 | 3.34 | - | 368 |
| May 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 10 |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 130 |
| May 13, 2026 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 2.15% | 209 |
| May 12, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 137 |
| May 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 38 |
| May 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 885 |