Irbid District Electricity Co. Ltd. (ASE:IREL)
Jordan
· Delayed Price · Currency is JOD 5.47
+0.07 (1.30%)
At close: Apr 28, 2026
ASE:IREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.48 | 5.40 | 5.47 | 5.47 | 1.30% | 2,820 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 1,500 |
| Apr 26, 2026 | 5.45 | 5.45 | 5.40 | 5.41 | 5.41 | -1.46% | 616 |
| Apr 23, 2026 | 5.48 | 5.49 | 5.47 | 5.49 | 5.49 | 0.18% | 4,143 |
| Apr 22, 2026 | 5.39 | 5.57 | 5.39 | 5.48 | 5.48 | 1.48% | 1,246 |
| Apr 21, 2026 | 5.14 | 5.43 | 5.14 | 5.40 | 5.40 | 1.31% | 680 |
| Apr 19, 2026 | 5.37 | 5.40 | 5.33 | 5.33 | 5.14 | -0.37% | 2,541 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.16 | -0.93% | 6,399 |
| Apr 15, 2026 | 5.39 | 5.40 | 5.35 | 5.40 | 5.21 | - | 9,893 |
| Apr 14, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.21 | -0.55% | 4,187 |
| Apr 13, 2026 | 5.45 | 5.47 | 5.40 | 5.43 | 5.24 | -0.91% | 5,390 |
| Apr 12, 2026 | 5.50 | 5.50 | 5.44 | 5.48 | 5.29 | -1.26% | 4,593 |
| Apr 9, 2026 | 5.49 | 5.55 | 5.45 | 5.55 | 5.36 | 1.09% | 3,057 |
| Apr 8, 2026 | 5.43 | 5.50 | 5.42 | 5.49 | 5.30 | 1.10% | 5,275 |
| Apr 7, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.24 | -1.09% | 3,875 |
| Apr 6, 2026 | 5.46 | 5.49 | 5.44 | 5.49 | 5.30 | -0.18% | 9,324 |
| Apr 5, 2026 | 5.50 | 5.51 | 5.49 | 5.50 | 5.31 | - | 11,530 |
| Apr 2, 2026 | 5.50 | 5.56 | 5.48 | 5.50 | 5.31 | 0.36% | 8,184 |
| Apr 1, 2026 | 5.23 | 5.50 | 5.23 | 5.48 | 5.29 | -3.01% | 11,101 |
| Mar 31, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.45 | -7.38% | 2,475 |
| Mar 30, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 5.89 | -7.44% | 1,763 |
| Mar 29, 2026 | 6.70 | 6.70 | 6.58 | 6.59 | 6.36 | -0.90% | 6,500 |
| Mar 26, 2026 | 6.59 | 6.65 | 6.56 | 6.65 | 6.42 | 0.91% | 2,118 |
| Mar 19, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | 6.36 | 0.76% | 1,130 |
| Mar 18, 2026 | 6.53 | 6.54 | 6.53 | 6.54 | 6.31 | 0.15% | 105 |
| Mar 17, 2026 | 6.39 | 6.53 | 6.39 | 6.53 | 6.30 | 2.35% | 3,775 |
| Mar 16, 2026 | 6.34 | 6.38 | 6.34 | 6.38 | 6.16 | -0.16% | 40 |
| Mar 12, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.17 | 0.95% | 50 |
| Mar 11, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.11 | -1.09% | 19 |
| Mar 8, 2026 | 6.38 | 6.40 | 6.32 | 6.40 | 6.18 | - | 3,030 |
| Mar 5, 2026 | 6.34 | 6.40 | 6.31 | 6.40 | 6.18 | 1.59% | 254 |
| Mar 4, 2026 | 6.30 | 6.31 | 6.30 | 6.30 | 6.08 | -0.79% | 757 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.33 | 6.35 | 6.13 | 0.32% | 550 |
| Mar 2, 2026 | 6.30 | 6.33 | 6.27 | 6.33 | 6.11 | -1.40% | 513 |
| Mar 1, 2026 | 6.30 | 6.43 | 6.30 | 6.42 | 6.20 | -0.16% | 3,310 |
| Feb 26, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.20 | 0.63% | 883 |
| Feb 25, 2026 | 6.40 | 6.41 | 6.39 | 6.39 | 6.17 | -0.16% | 935 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.38 | 6.40 | 6.18 | - | 1,451 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.39 | 6.40 | 6.18 | -0.93% | 1,200 |
| Feb 22, 2026 | 6.42 | 6.54 | 6.38 | 6.46 | 6.23 | 0.62% | 1,530 |
| Feb 19, 2026 | 6.35 | 6.42 | 6.35 | 6.42 | 6.20 | 0.31% | 255 |
| Feb 18, 2026 | 6.41 | 6.56 | 6.40 | 6.40 | 6.18 | -1.54% | 5,343 |
| Feb 17, 2026 | 6.59 | 6.59 | 6.40 | 6.50 | 6.27 | -1.22% | 7,851 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.57 | 6.58 | 6.35 | -7.32% | 16,937 |
| Feb 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.85 | 0.71% | 500 |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.80 | -2.08% | 50 |
| Feb 11, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 6.95 | 1.41% | 250 |
| Feb 10, 2026 | 6.90 | 7.10 | 6.83 | 7.10 | 6.85 | 1.43% | 445 |
| Feb 9, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.75 | -0.71% | 959 |
| Feb 8, 2026 | 7.21 | 7.21 | 7.05 | 7.05 | 6.80 | -2.22% | 978 |
| Feb 5, 2026 | 7.09 | 7.25 | 7.09 | 7.21 | 6.96 | 1.84% | 520 |
| Feb 4, 2026 | 6.84 | 7.08 | 6.84 | 7.08 | 6.83 | 3.51% | 3,193 |
| Feb 3, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.60 | 0.59% | 747 |
| Feb 2, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.56 | 1.95% | 5,969 |
| Feb 1, 2026 | 6.68 | 6.68 | 6.65 | 6.67 | 6.44 | -0.15% | 351 |
| Jan 29, 2026 | 6.68 | 6.68 | 6.65 | 6.68 | 6.45 | - | 1,701 |
| Jan 28, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.45 | 0.60% | 101 |
| Jan 26, 2026 | 6.62 | 6.64 | 6.62 | 6.64 | 6.41 | - | 516 |
| Jan 25, 2026 | 6.65 | 6.65 | 6.62 | 6.64 | 6.41 | -0.15% | 3,054 |
| Jan 22, 2026 | 6.68 | 6.68 | 6.65 | 6.65 | 6.42 | -0.30% | 162 |
| Jan 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.44 | 0.30% | 49 |
| Jan 20, 2026 | 6.67 | 6.67 | 6.64 | 6.65 | 6.42 | -0.45% | 365 |
| Jan 19, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.45 | 1.37% | 1,454 |
| Jan 18, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.36 | - | 25 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.51 | 6.59 | 6.36 | -0.75% | 1,149 |
| Jan 14, 2026 | 6.67 | 6.67 | 6.64 | 6.64 | 6.41 | -0.60% | 65 |
| Jan 13, 2026 | 6.65 | 6.68 | 6.65 | 6.68 | 6.45 | 1.37% | 571 |
| Jan 12, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.36 | - | 268 |
| Jan 11, 2026 | 6.54 | 6.59 | 6.50 | 6.59 | 6.36 | 1.38% | 333 |
| Jan 8, 2026 | 6.69 | 6.69 | 6.50 | 6.50 | 6.27 | -2.69% | 5,993 |
| Jan 7, 2026 | 6.68 | 6.69 | 6.63 | 6.68 | 6.45 | 0.45% | 1,433 |
| Jan 6, 2026 | 6.60 | 6.68 | 6.60 | 6.65 | 6.42 | 0.76% | 508 |
| Jan 5, 2026 | 6.60 | 6.72 | 6.55 | 6.60 | 6.37 | - | 3,685 |
| Jan 4, 2026 | 6.51 | 6.60 | 6.51 | 6.60 | 6.37 | 1.38% | 936 |
| Dec 31, 2025 | 6.50 | 6.54 | 6.50 | 6.51 | 6.28 | 0.15% | 801 |
| Dec 30, 2025 | 6.49 | 6.54 | 6.49 | 6.50 | 6.27 | 0.31% | 658 |
| Dec 29, 2025 | 6.53 | 6.53 | 6.46 | 6.48 | 6.25 | 0.31% | 439 |
| Dec 28, 2025 | 6.46 | 6.50 | 6.46 | 6.46 | 6.23 | 0.16% | 1,788 |
| Dec 24, 2025 | 6.44 | 6.50 | 6.42 | 6.45 | 6.22 | 0.47% | 3,871 |
| Dec 23, 2025 | 6.42 | 6.43 | 6.40 | 6.42 | 6.20 | -0.31% | 918 |
| Dec 22, 2025 | 6.38 | 6.44 | 6.36 | 6.44 | 6.21 | 0.78% | 689 |
| Dec 21, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | 6.17 | -0.16% | 208 |
| Dec 18, 2025 | 6.36 | 6.40 | 6.34 | 6.40 | 6.18 | 0.79% | 684 |
| Dec 17, 2025 | 6.33 | 6.35 | 6.33 | 6.35 | 6.13 | 0.47% | 203 |
| Dec 16, 2025 | 6.32 | 6.32 | 6.27 | 6.32 | 6.10 | - | 488 |
| Dec 15, 2025 | 6.31 | 6.32 | 6.30 | 6.32 | 6.10 | 1.61% | 643 |
| Dec 14, 2025 | 6.30 | 6.32 | 6.22 | 6.22 | 6.00 | -1.27% | 1,169 |
| Dec 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.08 | - | 267 |
| Dec 10, 2025 | 6.28 | 6.30 | 6.28 | 6.30 | 6.08 | - | 270 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.08 | -0.16% | 347 |
| Dec 8, 2025 | 6.28 | 6.31 | 6.28 | 6.31 | 6.09 | 0.16% | 402 |
| Dec 4, 2025 | 6.25 | 6.30 | 6.22 | 6.30 | 6.08 | 0.80% | 228 |
| Dec 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.03 | - | 87 |
| Dec 1, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.03 | -0.79% | 975 |
| Nov 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.08 | 0.80% | 22 |
| Nov 27, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.03 | - | 4,933 |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.03 | -0.79% | 313 |
| Nov 25, 2025 | 6.28 | 6.30 | 6.23 | 6.30 | 6.08 | 0.16% | 581 |
| Nov 24, 2025 | 6.20 | 6.30 | 6.20 | 6.29 | 6.07 | 0.80% | 762 |
| Nov 23, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.02 | -0.95% | 381 |