Al-Arabiya for Investment Projects Company (ASE:APCT)
Jordan
· Delayed Price · Currency is JOD 1.250
0.00 (0.00%)
At close: Dec 4, 2025
ASE:APCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 301 |
| Dec 3, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 2,203 |
| Dec 2, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 281 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 1,806 |
| Nov 25, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 548 |
| Nov 23, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -2.31% | 4,901 |
| Nov 20, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 119 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -4.55% | 5,085 |
| Nov 18, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 0.76% | 5,000 |
| Nov 17, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | - | 700 |
| Nov 16, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | 5,400 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 5,590 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 234 |
| Nov 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 100 |
| Nov 10, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 8,800 |
| Nov 9, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.00% | 3,984 |
| Nov 6, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 1,390 |
| Nov 4, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 2,882 |
| Nov 3, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 6,800 |
| Nov 2, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | 2,231 |
| Oct 30, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 1,812 |
| Oct 29, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -2.38% | 501 |
| Oct 28, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | - | 301 |
| Oct 27, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 1,158 |
| Oct 26, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 3,100 |
| Oct 23, 2025 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 5,224 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 710 |
| Oct 21, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -3.03% | 5,160 |
| Oct 20, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 2,400 |
| Oct 19, 2025 | 1.27 | 1.32 | 1.23 | 1.32 | 1.32 | 4.76% | 14,900 |
| Oct 16, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | -0.79% | 1,950 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 3.25% | 220 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 100 |
| Oct 13, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -3.13% | 2,057 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,000 |
| Oct 8, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 1,850 |
| Oct 7, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 4.07% | 10,730 |
| Oct 6, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 700 |
| Oct 1, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 750 |
| Sep 30, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 5,856 |
| Sep 29, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -0.79% | 700 |
| Sep 28, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 650 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 3,648 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 350 |
| Sep 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 7,250 |
| Sep 21, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 4,120 |
| Sep 18, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 4.20% | 3,640 |
| Sep 17, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 4,376 |
| Sep 16, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 734 |
| Sep 15, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 8,400 |
| Sep 14, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 3,432 |
| Sep 9, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 300 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 3,584 |
| Sep 7, 2025 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | -2.40% | 3,052 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,717 |
| Sep 2, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 1,001 |
| Sep 1, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 1,115 |
| Aug 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 10 |
| Aug 28, 2025 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -3.10% | 12,232 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | 5,248 |
| Aug 26, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | - | 1,776 |
| Aug 25, 2025 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 2,515 |
| Aug 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 500 |
| Aug 21, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 500 |
| Aug 20, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 610 |
| Aug 19, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 65 |
| Aug 17, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 3,269 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | - | 1,799 |
| Aug 13, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | -0.75% | 2,170 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | 0.75% | 7,020 |
| Aug 11, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 4,675 |
| Aug 10, 2025 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 4,960 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | -1.45% | 6,585 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 3,731 |
| Aug 5, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 8,226 |
| Aug 4, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 14,210 |
| Aug 3, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 4,773 |
| Jul 31, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 3,600 |
| Jul 30, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 8,840 |
| Jul 29, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 2.26% | 8,280 |
| Jul 28, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 30,550 |
| Jul 27, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | - | 14,963 |
| Jul 24, 2025 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | 12,715 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 3.23% | 12,501 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | 8,314 |
| Jul 21, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 4.39% | 22,573 |
| Jul 20, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 4,381 |
| Jul 17, 2025 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 17,112 |
| Jul 16, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 28,568 |
| Jul 15, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 10,268 |
| Jul 14, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 3.51% | 32,371 |
| Jul 13, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 21,434 |
| Jul 10, 2025 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 32,684 |
| Jul 9, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 4.90% | 30,962 |
| Jul 8, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 4.08% | 25,236 |
| Jul 7, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 21,895 |
| Jul 6, 2025 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 3.19% | 121,068 |
| Jul 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 1,387 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 206 |
| Jun 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 100 |