Hayat Pharmaceutical Industries Co. PLC (ASE:HPIC)
Jordan
· Delayed Price · Currency is JOD 3.210
+0.020 (0.63%)
At close: Mar 5, 2026
ASE:HPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | 0.63% | 2,089 |
| Mar 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 155 |
| Mar 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 26 |
| Feb 26, 2026 | 3.15 | 3.18 | 3.12 | 3.15 | 3.15 | - | 2,465 |
| Feb 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.25% | 100 |
| Feb 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.90% | 200 |
| Feb 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | 1,000 |
| Feb 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | 3,600 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.10 | 3.14 | 3.14 | -5.71% | 3,514 |
| Feb 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 499 |
| Feb 8, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 1.22% | 1,906 |
| Feb 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 500 |
| Feb 4, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 2.17% | 2,578 |
| Feb 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 100 |
| Feb 1, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -2.74% | 466 |
| Jan 27, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 245 |
| Jan 26, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 40 |
| Jan 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 140 |
| Jan 18, 2026 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | - | 99 |
| Jan 14, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | 602 |
| Jan 11, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 2.18% | 1,495 |
| Jan 8, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.73% | 20 |
| Jan 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 175 |
| Dec 31, 2025 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | 1.54% | 3,019 |
| Dec 30, 2025 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | -0.91% | 1,252 |
| Dec 29, 2025 | 3.25 | 3.30 | 3.25 | 3.28 | 3.28 | 1.86% | 510 |
| Dec 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 162 |
| Dec 23, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.93% | 853 |
| Dec 22, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | - | 30 |
| Dec 18, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.63% | 580 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 722 |
| Dec 16, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 1.59% | 137 |
| Dec 10, 2025 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | 0.32% | 1,149 |
| Dec 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | 816 |
| Dec 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | 202 |
| Dec 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 250 |
| 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 |