The Jordan Pipes Manufacturing Co. Ltd. (ASE:JOPI)
Jordan
· Delayed Price · Currency is JOD 0.440
-0.010 (-2.22%)
At close: Dec 4, 2025
ASE:JOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 4,793 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 35 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 175 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 50 |
| Nov 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 200 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 250 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 500 |
| Nov 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,500 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 2,200 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 498 |
| Nov 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 1,270 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 1,100 |
| Nov 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 5,739 |
| Nov 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 5,000 |
| Nov 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 2,038 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | - | 7,152 |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 430 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 178 |
| Nov 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 152 |
| Oct 30, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -2.33% | 6,200 |
| Oct 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 1,650 |
| Oct 27, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 2,944 |
| Oct 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 2 |
| Oct 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 5 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 10,991 |
| Oct 20, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 4.76% | 5,200 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 608 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,268 |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 1,000 |
| Oct 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 392 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 675 |
| Oct 8, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 1,475 |
| Oct 6, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 160 |
| Oct 5, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 1,272 |
| Oct 1, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.27% | 4,448 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 350 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 363 |
| Sep 28, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 811 |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 3 |
| Sep 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 200 |
| Sep 23, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 6,280 |
| Sep 21, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 15,610 |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 899 |
| Sep 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 163 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,268 |
| Sep 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 5,932 |
| Sep 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 100 |
| Sep 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 1,608 |
| Sep 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 1,692 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 3,575 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 110 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 2,000 |
| Sep 1, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 801 |
| Aug 31, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 950 |
| Aug 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 1,000 |
| Aug 27, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 3,650 |
| Aug 26, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 295 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 50 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 3,355 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 1,850 |
| Aug 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 723 |
| Aug 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 908 |
| Aug 14, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 18,318 |
| Aug 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 5,433 |
| Aug 12, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | - | 3,597 |
| Aug 11, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 130 |
| Aug 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 1,200 |
| Aug 6, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | - | 7,986 |
| Aug 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 1,315 |
| Aug 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 1,761 |
| Jul 31, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 7,530 |
| Jul 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.08% | 3,080 |
| Jul 29, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 3,050 |
| Jul 28, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 3,677 |
| Jul 27, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 4.44% | 5,018 |
| Jul 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 3,529 |
| Jul 23, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 7,435 |
| Jul 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,502 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 847 |
| Jul 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 200 |
| Jul 17, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -2.27% | 3,282 |
| Jul 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,502 |
| Jul 15, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,960 |
| Jul 14, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -2.22% | 1,750 |
| Jul 13, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 9,912 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 9,697 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 4.76% | 11,269 |
| Jul 8, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 7,808 |
| Jul 7, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 65,333 |
| Jul 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 2,531 |
| Jul 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 473 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 2,789 |
| Jul 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.10% | 8,752 |
| Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.94% | 68 |
| Jun 19, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.86% | 57 |
| Jun 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -2.78% | 662 |
| Jun 15, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.86% | 2,935 |
| Jun 12, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -2.78% | 5,329 |
| Jun 11, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 641 |
| Jun 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.70% | 172 |