Irbid District Electricity Co. Ltd. (ASE:IREL)
Jordan
· Delayed Price · Currency is JOD 6.30
+0.05 (0.80%)
At close: Dec 4, 2025
ASE:IREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 0.89% | 312 |
| Oct 8, 2025 | 5.61 | 5.61 | 5.59 | 5.61 | 5.61 | - | 411 |
| Oct 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 200 |
| Oct 6, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.72% | 761 |
| Oct 5, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.54% | 730 |
| Oct 1, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | - | 490 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 250 |
| Sep 29, 2025 | 5.59 | 5.65 | 5.59 | 5.60 | 5.60 | 0.36% | 237 |
| Sep 28, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | -0.36% | 101 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% | 443 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.36% | 434 |
| Sep 23, 2025 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | -1.06% | 531 |
| Sep 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 104 |
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 80 |
| Sep 17, 2025 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | - | 612 |
| Sep 16, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 420 |
| Sep 15, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | - | 890 |
| Sep 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.71% | 451 |
| Sep 11, 2025 | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | 0.54% | 501 |
| Sep 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.89% | 250 |
| Sep 9, 2025 | 5.63 | 5.63 | 5.58 | 5.63 | 5.63 | -0.18% | 47 |
| Sep 8, 2025 | 5.63 | 5.64 | 5.60 | 5.64 | 5.64 | 0.71% | 1,217 |
| Sep 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 101 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 760 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | - | 1,627 |
| Aug 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.53% | 606 |
| Aug 28, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.54% | 525 |
| Aug 27, 2025 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 0.18% | 744 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.58 | 5.59 | 5.59 | 0.54% | 840 |
| Aug 24, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | -0.18% | 243 |
| Aug 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.54% | 233 |
| Aug 20, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.72% | 1,932 |
| Aug 19, 2025 | 5.59 | 5.59 | 5.55 | 5.56 | 5.56 | -0.71% | 289 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 110 |
| Aug 17, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.36% | 3,791 |
| Aug 14, 2025 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | -0.18% | 305 |
| Aug 13, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | - | 1,878 |
| Aug 12, 2025 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | -0.18% | 727 |
| Aug 11, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.18% | 741 |
| Aug 7, 2025 | 5.55 | 5.60 | 5.55 | 5.59 | 5.59 | 0.72% | 3,053 |
| Aug 6, 2025 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | - | 77 |
| Aug 5, 2025 | 5.48 | 5.55 | 5.48 | 5.55 | 5.55 | 1.46% | 1,543 |
| Aug 4, 2025 | 5.46 | 5.50 | 5.45 | 5.47 | 5.47 | -0.18% | 607 |
| Aug 3, 2025 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -0.36% | 4,210 |
| Jul 31, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 1,293 |
| Jul 30, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 4,071 |
| Jul 28, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | - | 246 |
| Jul 27, 2025 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | - | 642 |
| Jul 24, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.18% | 2,674 |
| Jul 23, 2025 | 5.59 | 5.60 | 5.55 | 5.59 | 5.59 | -0.18% | 1,853 |
| Jul 22, 2025 | 5.60 | 5.61 | 5.50 | 5.60 | 5.60 | 0.54% | 568 |
| Jul 21, 2025 | 5.55 | 5.60 | 5.50 | 5.57 | 5.57 | 0.36% | 3,497 |
| Jul 20, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,210 |
| Jul 17, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | -0.18% | 1,029 |
| Jul 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | 22 |
| Jul 14, 2025 | 5.51 | 5.57 | 5.50 | 5.50 | 5.50 | -0.18% | 870 |
| Jul 13, 2025 | 5.50 | 5.55 | 5.50 | 5.51 | 5.51 | 0.18% | 427 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 166 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,047 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,700 |
| Jul 6, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 1.08% | 6,527 |