Arkaan Real Estate P.L.C (PEX:ARKAAN)
Palestine · Delayed Price · Currency is JOD · Price in USD 1.990
+0.010 (0.51%)
At close: Oct 27, 2025
Arkaan Real Estate P.L.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 20,955 |
| Sep 21, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | 15,467 |
| Sep 18, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 3,376,413 |
| Sep 17, 2025 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | - | 4,250 |
| Sep 16, 2025 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 2.53% | 4,984 |
| Sep 15, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | 79,500 |
| Sep 14, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 10,207 |
| Sep 11, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 838 |
| Sep 10, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 21,757 |
| Sep 9, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 127,614 |
| Sep 8, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | -1.23% | 12,302 |
| Sep 7, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 8,515 |
| Sep 3, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 52,403 |
| Sep 2, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 19,671 |
| Sep 1, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -3.41% | 5,318 |
| Aug 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 10,000 |
| Aug 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 482 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 7,302 |
| Aug 26, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -4.26% | 19,727 |
| Aug 25, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | - | 210 |
| Aug 24, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | - | 15 |
| Aug 21, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 2.17% | 7,554 |
| Aug 20, 2025 | 1.78 | 1.89 | 1.78 | 1.84 | 1.84 | 0.55% | 3,077 |
| Aug 19, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 2.23% | 31,138 |