Hayat Pharmaceutical Industries Co. PLC (ASE:HPIC)
Jordan
· Delayed Price · Currency is JOD 3.150
0.00 (0.00%)
At close: Dec 3, 2025
ASE:HPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 101 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 650 |
| Dec 1, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.94% | 5,076 |
| Nov 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 4,633 |
| Nov 27, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 2,015 |
| Nov 26, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.90% | 365 |
| Nov 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | 50 |
| Nov 17, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.29% | 93 |
| Nov 16, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.92% | 1,039 |
| Nov 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 250 |
| Nov 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 584 |
| Nov 11, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | - | 501 |
| Nov 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,455 |
| Nov 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 55 |
| Oct 30, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 2.31% | 2,566 |
| Oct 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | 2,665 |
| Oct 28, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -1.65% | 1,375 |
| Oct 27, 2025 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | - | 575 |
| Oct 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 560 |
| Oct 22, 2025 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | -0.33% | 970 |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 579 |
| Oct 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 211 |
| Oct 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 688 |
| Oct 15, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | 250 |
| Oct 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | 800 |
| Oct 12, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.67% | 1,400 |
| Oct 9, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.67% | 608 |
| Oct 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | 700 |
| Oct 7, 2025 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | -1.34% | 800 |
| Oct 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.36% | 100 |
| Sep 30, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -0.67% | 2,100 |
| Sep 29, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | -1.00% | 715 |
| Sep 28, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 1.01% | 182 |
| Sep 25, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.68% | 1,030 |
| Sep 23, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -2.96% | 5,150 |
| Sep 18, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 1.33% | 125 |
| Sep 16, 2025 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | -1.32% | 3,951 |
| Sep 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 20 |
| Sep 14, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 890 |
| Sep 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 30 |
| Sep 9, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.99% | 1,082 |
| Sep 8, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 0.66% | 100 |
| Sep 2, 2025 | 3.01 | 3.03 | 3.01 | 3.01 | 3.01 | - | 206 |
| Aug 31, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | 1,742 |
| Aug 27, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 33 |
| Aug 26, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 280 |
| Aug 25, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 455 |
| Aug 24, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.66% | 3,700 |
| Aug 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.00% | 20 |
| Aug 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.01% | 50 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 40 |
| Aug 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 50 |
| Aug 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 500 |
| Aug 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 190 |
| Aug 4, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -2.03% | 1,063 |
| Aug 3, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.00% | 4,950 |
| Jul 31, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.70% | 1,710 |
| Jul 30, 2025 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -6.07% | 2,651 |
| Jul 27, 2025 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 2.62% | 1,219 |
| Jul 24, 2025 | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 133 |
| Jul 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03% | 15 |
| Jul 21, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -3.26% | 534 |
| Jul 20, 2025 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 1.99% | 313 |
| Jul 17, 2025 | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | -1.95% | 850 |
| Jul 16, 2025 | 3.00 | 3.07 | 2.96 | 3.07 | 3.07 | - | 4,974 |
| Jul 15, 2025 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | -0.32% | 625 |
| Jul 14, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | - | 151 |
| Jul 10, 2025 | 2.95 | 3.08 | 2.95 | 3.08 | 3.08 | 2.33% | 160 |
| Jul 9, 2025 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | -4.44% | 365 |
| Jul 8, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 5.00% | 1,288 |
| Jul 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Jul 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 183 |
| Jul 3, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 3.68% | 167 |
| Jun 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 339 |
| Jun 24, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 275 |
| Jun 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 10 |
| Jun 17, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 1.75% | 296 |
| Jun 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,600 |
| Jun 15, 2025 | 2.83 | 2.85 | 2.82 | 2.85 | 2.85 | 0.71% | 450 |
| Jun 12, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.70% | 1,934 |
| Jun 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,000 |