Arkaan Real Estate P.L.C (PEX:ARKAAN)
Palestine · Delayed Price · Currency is JOD · Price in USD 2.280
+0.030 (1.33%)
At close: Jan 21, 2026
Arkaan Real Estate P.L.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.33% | 1 |
| Jan 20, 2026 | 2.25 | 2.30 | 2.25 | 2.25 | 2.25 | 0.90% | 76,403 |
| Jan 19, 2026 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -2.19% | 15,500 |
| Jan 18, 2026 | 2.25 | 2.28 | 2.23 | 2.28 | 2.28 | - | 41,067 |
| Jan 15, 2026 | 2.28 | 2.28 | 2.22 | 2.28 | 2.28 | 3.17% | 3,511 |
| Jan 14, 2026 | 2.18 | 2.28 | 2.18 | 2.21 | 2.21 | 2.31% | 873,558 |
| Jan 13, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -0.92% | 21,159 |
| Jan 12, 2026 | 2.15 | 2.18 | 2.11 | 2.18 | 2.18 | - | 76,415 |
| Jan 11, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 12,000 |
| Jan 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.46% | 984 |
| Jan 6, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 1,042 |
| Jan 5, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.25% | 1,667 |
| Jan 4, 2026 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.45% | 4,919 |
| Dec 31, 2025 | 2.23 | 2.26 | 2.23 | 2.23 | 2.23 | -1.76% | 9,311 |
| Dec 30, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | -0.44% | 216 |
| Dec 29, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 2.24% | 2,145 |
| Dec 28, 2025 | 2.24 | 2.29 | 2.23 | 2.23 | 2.23 | -0.45% | 4,210 |
| Dec 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 13,000 |
| Dec 23, 2025 | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | 1.33% | 13,288 |
| Dec 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.32% | 577 |
| Dec 21, 2025 | 2.26 | 2.28 | 2.25 | 2.28 | 2.28 | - | 12,502 |
| Dec 18, 2025 | 2.27 | 2.28 | 2.21 | 2.28 | 2.28 | -0.44% | 1,538 |
| Dec 17, 2025 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | -0.43% | 3,197 |
| Dec 16, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 2.22% | 5,010 |
| Dec 15, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | - | 10,951 |
| Dec 14, 2025 | 2.38 | 2.38 | 2.25 | 2.25 | 2.25 | 1.35% | 27,386 |
| Dec 11, 2025 | 2.12 | 2.25 | 2.11 | 2.22 | 2.22 | 5.71% | 342,354 |
| Dec 10, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | - | 603,175 |
| Dec 9, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 2,600 |
| Dec 8, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 22,852 |
| 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 |