Arkaan Real Estate P.L.C (PEX:ARKAAN)
Palestine · Delayed Price · Currency is JOD · Price in USD 2.020
-0.030 (-1.46%)
At close: May 7, 2026
Arkaan Real Estate P.L.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -1.46% | 5,200 |
| May 6, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 1.99% | 150 |
| May 5, 2026 | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | - | 1,043 |
| May 4, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 1,400 |
| May 3, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 3,688 |
| Apr 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 55,000 |
| Apr 29, 2026 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | - | 13,824 |
| Apr 28, 2026 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | 1.01% | 8,115 |
| Apr 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.35% | 50 |
| Apr 23, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.50% | 50 |
| Apr 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 400 |
| Apr 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 100 |
| Apr 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 9,801 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1,960 |
| Apr 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2,389 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 1,693 |
| Apr 9, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -4.35% | 4,048 |
| Apr 8, 2026 | 2.07 | 2.07 | 2.00 | 2.07 | 2.07 | 4.02% | 1,009 |
| Apr 7, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 4,865 |
| Apr 6, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 11,303 |
| Apr 5, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 164,012 |
| Apr 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 38,000 |
| Mar 31, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,570 |
| Mar 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,329 |
| Mar 29, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | 1.01% | 310 |
| Mar 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 260 |
| Mar 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 330 |
| Mar 24, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -5.74% | 18,002 |
| Mar 18, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 300 |
| Mar 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 500 |
| Mar 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | 500 |
| Mar 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.19% | 1 |
| Mar 4, 2026 | 2.15 | 2.15 | 2.00 | 2.15 | 2.15 | 6.97% | 3,001 |
| Mar 3, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -2.43% | 35,008 |
| Mar 2, 2026 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | 22,451 |
| Mar 1, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | 7,660 |
| Feb 26, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.82% | 1,112 |
| Feb 24, 2026 | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | -1.84% | 1,008 |
| Feb 22, 2026 | 2.05 | 2.17 | 2.05 | 2.17 | 2.17 | -1.36% | 27 |
| Feb 19, 2026 | 2.12 | 2.20 | 2.10 | 2.20 | 2.20 | - | 7,698 |
| Feb 18, 2026 | 2.20 | 2.20 | 2.12 | 2.20 | 2.20 | -1.79% | 1,598 |
| Feb 17, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.28% | 6,340 |
| Feb 16, 2026 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | 3.30% | 52,295 |
| Feb 15, 2026 | 2.13 | 2.13 | 2.05 | 2.12 | 2.12 | 0.95% | 402 |
| Feb 12, 2026 | 2.03 | 2.10 | 2.01 | 2.10 | 2.10 | 4.48% | 77,389 |
| Feb 11, 2026 | 2.16 | 2.16 | 2.01 | 2.01 | 2.01 | -6.94% | 56,005 |
| Feb 10, 2026 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -1.37% | 6,490 |
| Feb 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.67% | 5,863 |
| Feb 8, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | 2.27% | 101 |
| Feb 5, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | -3.08% | 20,775 |