Arkaan Real Estate P.L.C (PEX:ARKAAN)
Palestine · Delayed Price · Currency is JOD · Price in USD 2.080
+0.010 (0.48%)
At close: Dec 4, 2025
Arkaan Real Estate P.L.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | 4,695 |
| Dec 2, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 2,000 |
| Dec 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 2,650 |
| Nov 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | 916,309 |
| Nov 27, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 1,528 |
| Nov 26, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 3,891 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | - | 4,065 |
| Nov 24, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | 876 |
| Nov 23, 2025 | 2.04 | 2.12 | 2.04 | 2.06 | 2.06 | 0.98% | 4,211 |
| Nov 20, 2025 | 2.04 | 2.15 | 2.04 | 2.04 | 2.04 | - | 607,990 |
| Nov 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,000 |
| Nov 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,880 |
| Nov 16, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -0.97% | 1,500 |
| Nov 13, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 1.48% | 272 |
| Nov 12, 2025 | 2.01 | 2.15 | 2.01 | 2.03 | 2.03 | 1.00% | 201,372 |
| Nov 11, 2025 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 7,058 |
| Nov 10, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.44% | 7,174 |
| Nov 9, 2025 | 1.97 | 2.10 | 1.97 | 2.05 | 2.05 | 3.54% | 282,560 |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 5,750 |
| Nov 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2,300 |
| Nov 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2,601 |
| Nov 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2,985 |
| Oct 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 3,000 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 6,470 |
| Oct 28, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 8,501 |
| Oct 27, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 8,010 |
| Oct 26, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | 41,110 |
| Oct 23, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 106,398 |
| Oct 22, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.50% | 8,720 |
| Oct 21, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 4.74% | 850,500 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | 194 |
| Oct 19, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 3.13% | 1,854 |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 70 |
| Oct 15, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 10,000 |
| Oct 14, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 5,720 |
| Oct 13, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | -2.01% | 3,153 |
| Oct 12, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 1,005 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 1.56% | 7,241 |
| Oct 8, 2025 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 13,500 |
| Oct 7, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.11% | 93 |
| Oct 6, 2025 | 1.96 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 19,524 |
| Oct 5, 2025 | 1.94 | 2.00 | 1.94 | 1.96 | 1.96 | 1.03% | 48,461 |
| Oct 2, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | -0.51% | 58 |
| Oct 1, 2025 | 1.93 | 1.97 | 1.89 | 1.95 | 1.95 | - | 3,838 |
| Sep 30, 2025 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 2.63% | 19,080 |
| Sep 29, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 7.34% | 70,433 |
| Sep 28, 2025 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 3.51% | 3,421 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.29% | 5,066 |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 850 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 24,993 |