Arab Company for Paints Products (PEX:APC)
Palestine · Delayed Price · Currency is JOD 7.02
0.00 (0.00%)
At close: Aug 18, 2026
PEX:APC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 7.05 | 7.05 | 7.02 | 7.02 | 7.02 | 1.74% | 243 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 125 |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 900 |
| Apr 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9.37% | 1,000 |
| Feb 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.40 | - | 47 |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.40 | - | 9 |
| Jan 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.40 | -1.41% | 125 |
| Dec 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.49 | 1.43% | 61 |
| Dec 3, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.40 | 0.29% | 384 |
| Nov 16, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.38 | 4.96% | 41 |
| Oct 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.08 | -5.00% | 58 |
| Oct 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.40 | - | 50 |
| Aug 25, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 6.40 | - | 156 |
| Jun 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.40 | 1.60% | 391 |
| May 8, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.30 | 0.58% | 185 |
| Nov 5, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.26 | - | 105 |
| Jul 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.26 | - | 250 |
| Jul 17, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.26 | - | 600 |
| May 24, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.26 | 2.69% | 500 |
| May 22, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 6.10 | 0.86% | 250 |
| May 18, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.05 | 4.01% | 233 |
| Apr 3, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 5.81 | 8.37% | 500 |
| Jan 30, 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 5.36 | 4.23% | 109 |
| Dec 29, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 5.15 | -3.91% | 20 |
| Nov 3, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 5.36 | - | 100 |
| Oct 16, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 5.36 | - | 100 |
| Oct 6, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 5.36 | 12.28% | 200 |
| Aug 24, 2021 | 6.40 | 6.40 | 6.40 | 6.40 | 4.77 | 4.75% | 215 |
| Aug 8, 2021 | 6.11 | 6.11 | 6.11 | 6.11 | 4.55 | 0.33% | 52 |
| Aug 4, 2021 | 6.09 | 6.09 | 6.09 | 6.09 | 4.54 | - | 150 |
| Jul 14, 2021 | 6.09 | 6.09 | 6.09 | 6.09 | 4.54 | 0.33% | 30 |
| Jun 20, 2021 | 6.07 | 6.07 | 6.07 | 6.07 | 4.52 | 0.17% | 200 |
| Jun 8, 2021 | 6.06 | 6.06 | 6.06 | 6.06 | 4.52 | -3.81% | 960,494 |
| May 30, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 4.70 | 5.00% | 200 |
| May 23, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 4.47 | -0.17% | 63 |
| Apr 22, 2021 | 6.01 | 6.01 | 6.01 | 6.01 | 4.48 | 0.17% | 400 |
| Apr 13, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 4.47 | - | 63 |
| Apr 7, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 4.47 | 7.14% | 125 |
| Mar 21, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 4.17 | -0.83% | 123 |
| Nov 26, 2020 | 6.05 | 6.05 | 6.05 | 6.05 | 4.21 | 0.83% | 500 |
| Sep 10, 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 4.17 | - | 40,000 |
| Jul 2, 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 4.17 | 7.14% | 4 |
| Feb 16, 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 3.90 | -4.76% | 352,700 |
| Jan 19, 2020 | 6.30 | 6.30 | 6.30 | 6.30 | 4.09 | 5.00% | 67 |
| Oct 15, 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 3.90 | - | 1,000 |
| Sep 25, 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 3.90 | - | 1,025 |
| Sep 18, 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 3.90 | - | 25 |
| Jul 17, 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 3.90 | - | 400 |
| Jul 16, 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 3.90 | - | 137 |