Irbid District Electricity Co. Ltd. (ASE:IREL)
Jordan
· Delayed Price · Currency is JOD 6.40
+0.10 (1.59%)
At close: Mar 5, 2026
ASE:IREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.34 | 6.40 | 6.31 | 6.40 | 6.40 | 1.59% | 254 |
| Mar 4, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | -0.79% | 757 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.33 | 6.35 | 6.35 | 0.32% | 550 |
| Mar 2, 2026 | 6.30 | 6.33 | 6.27 | 6.33 | 6.33 | -1.40% | 513 |
| Mar 1, 2026 | 6.30 | 6.43 | 6.30 | 6.42 | 6.42 | -0.16% | 3,310 |
| Feb 26, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 0.63% | 883 |
| Feb 25, 2026 | 6.40 | 6.41 | 6.39 | 6.39 | 6.39 | -0.16% | 935 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | - | 1,451 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.39 | 6.40 | 6.40 | -0.93% | 1,200 |
| Feb 22, 2026 | 6.42 | 6.54 | 6.38 | 6.46 | 6.46 | 0.62% | 1,530 |
| Feb 19, 2026 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | 0.31% | 255 |
| Feb 18, 2026 | 6.41 | 6.56 | 6.40 | 6.40 | 6.40 | -1.54% | 5,343 |
| Feb 17, 2026 | 6.59 | 6.59 | 6.40 | 6.50 | 6.50 | -1.22% | 7,851 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.57 | 6.58 | 6.58 | -7.32% | 16,937 |
| Feb 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 500 |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 50 |
| Feb 11, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 250 |
| Feb 10, 2026 | 6.90 | 7.10 | 6.83 | 7.10 | 7.10 | 1.43% | 445 |
| Feb 9, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 959 |
| Feb 8, 2026 | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | -2.22% | 978 |
| Feb 5, 2026 | 7.09 | 7.25 | 7.09 | 7.21 | 7.21 | 1.84% | 520 |
| Feb 4, 2026 | 6.84 | 7.08 | 6.84 | 7.08 | 7.08 | 3.51% | 3,193 |
| Feb 3, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 0.59% | 747 |
| Feb 2, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1.95% | 5,969 |
| Feb 1, 2026 | 6.68 | 6.68 | 6.65 | 6.67 | 6.67 | -0.15% | 351 |
| Jan 29, 2026 | 6.68 | 6.68 | 6.65 | 6.68 | 6.68 | - | 1,701 |
| Jan 28, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% | 101 |
| Jan 26, 2026 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | - | 516 |
| Jan 25, 2026 | 6.65 | 6.65 | 6.62 | 6.64 | 6.64 | -0.15% | 3,054 |
| Jan 22, 2026 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | -0.30% | 162 |
| Jan 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.30% | 49 |
| Jan 20, 2026 | 6.67 | 6.67 | 6.64 | 6.65 | 6.65 | -0.45% | 365 |
| Jan 19, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 1.37% | 1,454 |
| Jan 18, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 25 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.51 | 6.59 | 6.59 | -0.75% | 1,149 |
| Jan 14, 2026 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | -0.60% | 65 |
| Jan 13, 2026 | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | 1.37% | 571 |
| Jan 12, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 268 |
| Jan 11, 2026 | 6.54 | 6.59 | 6.50 | 6.59 | 6.59 | 1.38% | 333 |
| Jan 8, 2026 | 6.69 | 6.69 | 6.50 | 6.50 | 6.50 | -2.69% | 5,993 |
| Jan 7, 2026 | 6.68 | 6.69 | 6.63 | 6.68 | 6.68 | 0.45% | 1,433 |
| Jan 6, 2026 | 6.60 | 6.68 | 6.60 | 6.65 | 6.65 | 0.76% | 508 |
| Jan 5, 2026 | 6.60 | 6.72 | 6.55 | 6.60 | 6.60 | - | 3,685 |
| Jan 4, 2026 | 6.51 | 6.60 | 6.51 | 6.60 | 6.60 | 1.38% | 936 |
| Dec 31, 2025 | 6.50 | 6.54 | 6.50 | 6.51 | 6.51 | 0.15% | 801 |
| Dec 30, 2025 | 6.49 | 6.54 | 6.49 | 6.50 | 6.50 | 0.31% | 658 |
| Dec 29, 2025 | 6.53 | 6.53 | 6.46 | 6.48 | 6.48 | 0.31% | 439 |
| Dec 28, 2025 | 6.46 | 6.50 | 6.46 | 6.46 | 6.46 | 0.16% | 1,788 |
| Dec 24, 2025 | 6.44 | 6.50 | 6.42 | 6.45 | 6.45 | 0.47% | 3,871 |
| Dec 23, 2025 | 6.42 | 6.43 | 6.40 | 6.42 | 6.42 | -0.31% | 918 |
| Dec 22, 2025 | 6.38 | 6.44 | 6.36 | 6.44 | 6.44 | 0.78% | 689 |
| Dec 21, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | -0.16% | 208 |
| Dec 18, 2025 | 6.36 | 6.40 | 6.34 | 6.40 | 6.40 | 0.79% | 684 |
| Dec 17, 2025 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 0.47% | 203 |
| Dec 16, 2025 | 6.32 | 6.32 | 6.27 | 6.32 | 6.32 | - | 488 |
| Dec 15, 2025 | 6.31 | 6.32 | 6.30 | 6.32 | 6.32 | 1.61% | 643 |
| Dec 14, 2025 | 6.30 | 6.32 | 6.22 | 6.22 | 6.22 | -1.27% | 1,169 |
| Dec 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 267 |
| Dec 10, 2025 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | - | 270 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% | 347 |
| Dec 8, 2025 | 6.28 | 6.31 | 6.28 | 6.31 | 6.31 | 0.16% | 402 |
| Dec 4, 2025 | 6.25 | 6.30 | 6.22 | 6.30 | 6.30 | 0.80% | 228 |
| Dec 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 87 |
| Dec 1, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 975 |
| Nov 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 22 |
| Nov 27, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 4,933 |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 313 |
| Nov 25, 2025 | 6.28 | 6.30 | 6.23 | 6.30 | 6.30 | 0.16% | 581 |
| Nov 24, 2025 | 6.20 | 6.30 | 6.20 | 6.29 | 6.29 | 0.80% | 762 |
| Nov 23, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | -0.95% | 381 |
| Nov 20, 2025 | 6.30 | 6.39 | 6.30 | 6.30 | 6.30 | -0.32% | 2,226 |
| Nov 19, 2025 | 6.28 | 6.32 | 6.25 | 6.32 | 6.32 | 0.64% | 273 |
| Nov 18, 2025 | 6.22 | 6.66 | 6.00 | 6.28 | 6.28 | 1.29% | 8,283 |
| Nov 17, 2025 | 6.14 | 6.20 | 6.00 | 6.20 | 6.20 | - | 158 |
| Nov 16, 2025 | 6.21 | 6.22 | 6.20 | 6.20 | 6.20 | -0.16% | 195 |
| Nov 13, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | - | 332 |
| Nov 12, 2025 | 6.20 | 6.26 | 6.20 | 6.21 | 6.21 | -0.16% | 1,481 |
| Nov 11, 2025 | 6.20 | 6.23 | 6.20 | 6.22 | 6.22 | -0.32% | 566 |
| Nov 10, 2025 | 6.25 | 6.30 | 6.13 | 6.24 | 6.24 | 1.46% | 3,808 |
| Nov 9, 2025 | 5.94 | 6.33 | 5.94 | 6.15 | 6.15 | 4.41% | 11,662 |
| Nov 6, 2025 | 5.84 | 5.93 | 5.84 | 5.89 | 5.89 | 0.34% | 1,220 |
| Nov 5, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | 0.69% | 2,448 |
| Nov 4, 2025 | 5.80 | 5.87 | 5.80 | 5.83 | 5.83 | -0.68% | 2,312 |
| Nov 3, 2025 | 5.79 | 5.87 | 5.78 | 5.87 | 5.87 | 1.91% | 6,062 |
| Nov 2, 2025 | 5.73 | 5.89 | 5.73 | 5.76 | 5.76 | 0.52% | 4,295 |
| Oct 30, 2025 | 5.69 | 5.73 | 5.63 | 5.73 | 5.73 | 1.42% | 100,315 |
| Oct 29, 2025 | 5.69 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 578 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | 87 |
| Oct 27, 2025 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | -0.18% | 280 |
| Oct 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.07% | 4 |
| Oct 23, 2025 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | - | 628 |
| Oct 22, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 150 |
| Oct 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 161 |
| Oct 20, 2025 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -0.35% | 53,716 |
| Oct 19, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | -1.05% | 1,753 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | - | 1,585 |
| Oct 15, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | - | 759 |
| Oct 14, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 0.88% | 578 |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | 100 |
| Oct 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | 184 |