Al-Arabiya for Investment Projects Company (ASE:APCT)
Jordan
· Delayed Price · Currency is JOD 1.180
+0.020 (1.72%)
At close: Mar 5, 2026
ASE:APCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.17 | 1.21 | 1.13 | 1.18 | 1.18 | 1.72% | 2,119 |
| Mar 3, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 520 |
| Mar 1, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | - | 1,100 |
| Feb 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 400 |
| Feb 23, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 2.70% | 2,300 |
| Feb 22, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 2,200 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,270 |
| Feb 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 900 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | 5,107 |
| Feb 15, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.63% | 200 |
| Feb 12, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 5,283 |
| Feb 11, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 2.68% | 1,569 |
| Feb 10, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 4,410 |
| Feb 9, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 2,419 |
| Feb 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 172 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -1.71% | 720 |
| Feb 4, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 2,701 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | 4,826 |
| Feb 2, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 3,443 |
| Feb 1, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 337 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 300 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -2.44% | 2,805 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 5,925 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 2,400 |
| Jan 25, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 6,503 |
| Jan 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 22 |
| Jan 21, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 3,466 |
| Jan 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,168 |
| Jan 19, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 3,361 |
| Jan 18, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 2,017 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 1,330 |
| Jan 12, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 331 |
| Jan 11, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -4.92% | 10,496 |
| Jan 8, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 940 |
| Jan 7, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | - | 705 |
| Jan 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 250 |
| Jan 5, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 2,322 |
| Jan 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 451 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 974 |
| Dec 29, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 3,900 |
| Dec 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5 |
| Dec 23, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 111 |
| Dec 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 7,702 |
| Dec 21, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -1.64% | 2,616 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 100 |
| Dec 16, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 5,183 |
| Dec 15, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 390 |
| Dec 14, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 552 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 220 |
| Dec 10, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 595 |
| Dec 9, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 1,400 |
| Dec 8, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | - | 5,182 |
| Dec 7, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -3.20% | 9,950 |
| 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 |