Zarka Educational & Investment Co. (ASE:ZEIC)
Jordan · Delayed Price · Currency is JOD 3.340
0.00 (0.00%)
At close: May 18, 2026
ASE:ZEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1 |
| May 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | 1,000 |
| May 3, 2026 | 3.30 | 3.40 | 3.30 | 3.35 | 3.35 | - | 197 |
| Apr 29, 2026 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 1.82% | 2,094 |
| Apr 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 500 |
| Apr 9, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.81% | 100 |
| Apr 6, 2026 | 3.11 | 3.20 | 3.08 | 3.20 | 3.10 | -0.93% | 285 |
| Mar 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.13 | 0.94% | 100 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | 0.31% | 36 |
| Mar 17, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.09 | 4.25% | 175 |
| Mar 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | - | 242 |
| Mar 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | -2.86% | 1,000 |
| Mar 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05 | 2.61% | 2,000 |
| Mar 3, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 2.97 | - | 1,470 |
| Mar 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.97 | -0.65% | 1,730 |
| Feb 25, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 2.99 | -1.90% | 1,043 |
| Feb 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05 | 0.96% | 300 |
| Feb 22, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.02 | -0.64% | 882 |
| Feb 19, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.04 | -1.57% | 322 |
| Feb 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.09 | 1.27% | 100 |
| Feb 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05 | -1.56% | 1,000 |
| Feb 16, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.10 | 2.89% | 150 |
| Feb 12, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.01 | 0.65% | 1,300 |
| Feb 11, 2026 | 3.11 | 3.18 | 3.09 | 3.09 | 2.99 | -0.32% | 3,093 |
| Feb 10, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.00 | -2.52% | 1,500 |
| Feb 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | -0.31% | 1,000 |
| Feb 8, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.09 | -2.45% | 275 |
| Feb 5, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.17 | -2.97% | 2,000 |
| Feb 4, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.26 | -5.07% | 840 |
| Feb 3, 2026 | 3.45 | 3.55 | 3.45 | 3.55 | 3.44 | 2.90% | 535 |
| Feb 2, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.34 | 1.47% | 715 |
| Feb 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | 0.29% | 322 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.28 | 1.19% | 120 |
| Jan 27, 2026 | 3.35 | 3.35 | 3.28 | 3.35 | 3.25 | - | 626 |
| Jan 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | -1.18% | 400 |
| Jan 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.28 | -0.29% | 1,000 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | - | 18 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | 0.59% | 200 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | -0.59% | 350 |
| Jan 18, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.29 | - | 155 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | - | 863 |
| Jan 7, 2026 | 3.50 | 3.52 | 3.40 | 3.40 | 3.29 | - | 770 |
| Jan 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | - | 5 |