Middle East Holding Company PLC (ASE:MEHC)
Jordan
· Delayed Price · Currency is JOD 1.840
+0.020 (1.10%)
At close: Apr 28, 2026
ASE:MEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 1,251 |
| Apr 27, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 2,001 |
| Apr 26, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 225 |
| Apr 23, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 1,153 |
| Apr 22, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -0.54% | 624 |
| Apr 21, 2026 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 4,338 |
| Apr 20, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | -0.54% | 880 |
| Apr 19, 2026 | 1.82 | 1.86 | 1.79 | 1.85 | 1.85 | -1.07% | 19,289 |
| Apr 16, 2026 | 1.89 | 1.90 | 1.83 | 1.87 | 1.87 | - | 17,381 |
| Apr 15, 2026 | 1.82 | 1.88 | 1.80 | 1.87 | 1.87 | 2.75% | 28,684 |
| Apr 14, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -2.15% | 15,380 |
| Apr 13, 2026 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | 2.76% | 19,729 |
| Apr 12, 2026 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | 7.10% | 114,764 |
| Apr 9, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 6.96% | 82,946 |
| Apr 8, 2026 | 1.47 | 1.58 | 1.45 | 1.58 | 1.58 | 7.48% | 569,251 |
| Apr 7, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 904 |
| Apr 6, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 525 |
| Apr 5, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 904 |
| Apr 2, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 102 |
| Apr 1, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 350 |
| Mar 31, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -2.01% | 3,398 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 1,967 |
| Mar 26, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 679 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 2,702 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 600 |
| Mar 19, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 500 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | - | 3,722 |
| Mar 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 420 |
| Mar 15, 2026 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | -0.65% | 2,437 |
| Mar 11, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 3.36% | 327 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.97% | 2,600 |
| Mar 9, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -3.80% | 2,158 |
| Mar 8, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | 12 |
| Mar 4, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 1,000 |
| Mar 3, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | -1.28% | 1,645 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | -1.89% | 1,742 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | 2,529 |
| Feb 25, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 2,018 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | 265 |
| Feb 23, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 390 |
| Feb 22, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | -1.22% | 1,417 |
| Feb 19, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 892 |
| Feb 18, 2026 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -3.01% | 5,519 |
| Feb 17, 2026 | 1.64 | 1.66 | 1.59 | 1.66 | 1.66 | - | 5,729 |
| Feb 16, 2026 | 1.83 | 1.83 | 1.61 | 1.66 | 1.66 | -4.05% | 35,513 |
| Feb 15, 2026 | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | 3.59% | 8,970 |
| Feb 12, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 7.05% | 7,659 |
| Feb 11, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -5.45% | 5,223 |
| Feb 10, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 3,350 |
| Feb 9, 2026 | 1.70 | 1.72 | 1.61 | 1.61 | 1.61 | -7.47% | 21,338 |
| Feb 8, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | - | 1,102 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 3.57% | 1,055 |
| Feb 4, 2026 | 1.71 | 1.79 | 1.65 | 1.68 | 1.68 | -3.45% | 12,637 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -4.92% | 11,054 |
| Feb 2, 2026 | 1.76 | 1.85 | 1.76 | 1.83 | 1.83 | 0.55% | 1,958 |
| Feb 1, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -7.14% | 15,199 |
| Jan 29, 2026 | 2.00 | 2.02 | 1.96 | 1.96 | 1.96 | -0.51% | 13,168 |
| Jan 28, 2026 | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | -3.90% | 7,202 |
| Jan 27, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 4,301 |
| Jan 26, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.99% | 4,775 |
| Jan 25, 2026 | 1.97 | 2.01 | 1.92 | 2.01 | 2.01 | 2.03% | 13,667 |
| Jan 22, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 4.79% | 5,591 |
| Jan 21, 2026 | 2.06 | 2.06 | 1.88 | 1.88 | 1.88 | -7.39% | 22,676 |
| Jan 20, 2026 | 2.24 | 2.24 | 2.03 | 2.03 | 2.03 | -7.31% | 23,560 |
| Jan 19, 2026 | 2.14 | 2.22 | 2.14 | 2.19 | 2.19 | 5.80% | 20,483 |
| Jan 18, 2026 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 7.25% | 32,777 |
| Jan 15, 2026 | 2.09 | 2.15 | 1.93 | 1.93 | 1.93 | -7.21% | 47,272 |
| Jan 14, 2026 | 2.19 | 2.20 | 2.05 | 2.08 | 2.08 | -0.48% | 17,632 |
| Jan 13, 2026 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 7.18% | 24,210 |
| Jan 12, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 7.14% | 18,402 |
| Jan 11, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 4.60% | 18,529 |
| Jan 8, 2026 | 1.75 | 1.80 | 1.70 | 1.74 | 1.74 | -0.57% | 10,401 |
| Jan 7, 2026 | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 470 |
| Jan 6, 2026 | 1.71 | 1.75 | 1.69 | 1.69 | 1.69 | -4.52% | 13,914 |
| Jan 5, 2026 | 1.86 | 1.92 | 1.77 | 1.77 | 1.77 | -1.12% | 9,252 |
| Jan 4, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 7.19% | 11,079 |
| Dec 31, 2025 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | - | 1,799 |
| Dec 30, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 11,467 |
| Dec 29, 2025 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 3.07% | 20,119 |
| Dec 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 300 |
| Dec 24, 2025 | 1.57 | 1.63 | 1.55 | 1.63 | 1.63 | 3.16% | 10,002 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.52 | 1.58 | 1.58 | -1.25% | 15,095 |
| Dec 22, 2025 | 1.70 | 1.71 | 1.60 | 1.60 | 1.60 | -4.19% | 22,724 |
| Dec 21, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 5.70% | 17,475 |
| Dec 18, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 7.48% | 18,084 |
| Dec 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3,104 |
| Dec 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 800 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -5.06% | 1,100 |
| Dec 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 100 |
| Dec 7, 2025 | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | 3.27% | 2,020 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 10 |
| Dec 2, 2025 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | -1.94% | 1,250 |
| Nov 26, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 675 |
| Nov 23, 2025 | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | 3.33% | 806 |
| Nov 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 4.90% | 74 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 2,325 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | -1.33% | 8,148 |
| Nov 16, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 940 |
| Nov 13, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 2,345 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | 600 |