Arkaan Real Estate P.L.C (PEX:ARKAAN)
Palestine · Delayed Price · Currency is JOD · Price in USD 2.700
+0.040 (1.50%)
At close: Sep 9, 2026
Arkaan Real Estate P.L.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 304,941 |
| Sep 9, 2026 | 2.68 | 2.71 | 2.68 | 2.70 | 2.70 | 1.50% | 551,313 |
| Sep 8, 2026 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 102,369 |
| Sep 7, 2026 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | -3.96% | 3,489 |
| Sep 6, 2026 | 2.67 | 2.78 | 2.78 | 2.78 | 2.78 | - | 1,400 |
| Sep 3, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | -0.36% | 3,500 |
| Sep 1, 2026 | 2.74 | 2.79 | 2.74 | 2.79 | 2.79 | 1.82% | 5,250 |
| Aug 31, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 3.79% | 5,733 |
| Aug 30, 2026 | 2.65 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 4,283 |
| Aug 27, 2026 | 2.65 | 2.71 | 2.65 | 2.66 | 2.66 | 0.38% | 1,861 |
| Aug 26, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | -1.12% | 94 |
| Aug 24, 2026 | 2.65 | 2.70 | 2.65 | 2.68 | 2.68 | 1.13% | 42,727 |
| Aug 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 266 |
| Aug 19, 2026 | 2.66 | 2.70 | 2.65 | 2.65 | 2.65 | -2.21% | 11,375 |
| Aug 18, 2026 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | 2.26% | 734 |
| Aug 17, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 1,950 |
| Aug 16, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | - | 729 |
| Aug 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.93% | 1,000 |
| Aug 12, 2026 | 2.65 | 2.74 | 2.65 | 2.73 | 2.73 | 3.02% | 2,971 |
| Aug 11, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.76% | 481 |
| Aug 10, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 79 |
| Aug 9, 2026 | 2.63 | 2.65 | 2.63 | 2.63 | 2.63 | 0.38% | 4,850 |
| Aug 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 600 |
| Aug 5, 2026 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -2.60% | 1,300 |
| Aug 4, 2026 | 2.64 | 2.69 | 2.63 | 2.69 | 2.69 | 2.28% | 1,434 |
| Aug 3, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.38% | 3,743 |
| Jul 30, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.38% | 11,069 |
| Jul 29, 2026 | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | - | 2,624 |
| Jul 28, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -0.38% | 10,045 |
| Jul 27, 2026 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | - | 3,761 |
| Jul 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 45 |
| Jul 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 285 |
| Jul 22, 2026 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 1,371 |
| Jul 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | 2,924 |
| Jul 20, 2026 | 2.63 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | 3,210 |
| Jul 19, 2026 | 2.62 | 2.70 | 2.62 | 2.62 | 2.62 | -2.96% | 37,583 |
| Jul 16, 2026 | 2.63 | 2.70 | 2.62 | 2.70 | 2.70 | 2.66% | 8,666 |
| Jul 15, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.36% | 1,084 |
| Jul 14, 2026 | 2.73 | 2.76 | 2.71 | 2.75 | 2.75 | 0.73% | 5,101 |
| Jul 13, 2026 | 2.73 | 2.75 | 2.62 | 2.73 | 2.73 | 4.20% | 24,229 |
| Jul 12, 2026 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | -0.38% | 23,031 |
| Jul 9, 2026 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.77% | 2,105 |
| Jul 8, 2026 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | - | 7,900 |
| Jul 7, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 0.38% | 5,462 |
| Jul 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 13,210 |
| Jul 5, 2026 | 2.61 | 2.64 | 2.60 | 2.60 | 2.60 | -1.89% | 13,944 |
| Jul 2, 2026 | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | - | 35,180 |
| Jun 30, 2026 | 2.67 | 2.74 | 2.65 | 2.65 | 2.65 | -0.75% | 4,090 |
| Jun 29, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.74% | 749 |
| Jun 28, 2026 | 2.69 | 2.69 | 2.67 | 2.69 | 2.69 | -1.82% | 6,701 |