Zarka Educational & Investment Co. (ASE:ZEIC)
Jordan · Delayed Price · Currency is JOD 4.260
+0.070 (1.67%)
At close: Oct 22, 2026
ASE:ZEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.20 | 4.40 | 4.20 | 4.26 | 4.26 | 1.67% | 17,611 |
| Oct 21, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 7.16% | 30 |
| Oct 20, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | - | 130 |
| Oct 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76% | 147 |
| Oct 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 50 |
| Oct 13, 2026 | 3.98 | 4.00 | 3.89 | 4.00 | 4.00 | -4.76% | 730 |
| Oct 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 20 |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 398 |
| Oct 7, 2026 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -6.10% | 117 |
| Oct 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.50% | 12 |
| Oct 5, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | -6.10% | 876 |
| Oct 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -7.39% | 168 |
| Oct 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.78% | 300 |
| Sep 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 7.33% | 750 |
| Sep 29, 2026 | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | 6.23% | 844 |
| Sep 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 1,000 |
| Sep 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.80% | 312 |
| Sep 16, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 1.28% | 820 |
| Sep 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5,898 |
| Sep 14, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 4.00% | 4,872 |
| Sep 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 4,523 |
| Sep 7, 2026 | 3.76 | 3.80 | 3.75 | 3.75 | 3.75 | -2.60% | 1,042 |
| Sep 6, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.67% | 100 |
| Sep 3, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 15,513 |
| Sep 2, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 165 |
| Sep 1, 2026 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 1.93% | 9,960 |
| Aug 30, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | - | 392 |
| Aug 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | 1,000 |
| Aug 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 320 |
| Aug 24, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 0.81% | 3,189 |
| 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 |