Jordan National Shipping Lines Company (ASE:SHIP)
Jordan
· Delayed Price · Currency is JOD 3.450
-0.150 (-4.17%)
At close: Apr 28, 2026
ASE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 5 |
| Apr 23, 2026 | 3.82 | 3.85 | 3.70 | 3.80 | 3.55 | - | 4,716 |
| Apr 22, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.55 | 1.33% | 5,156 |
| Apr 21, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.50 | 0.27% | 369 |
| Apr 20, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.49 | -0.27% | 663 |
| Apr 19, 2026 | 3.75 | 3.75 | 3.73 | 3.75 | 3.50 | 1.35% | 875 |
| Apr 16, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.46 | 0.27% | 19,842 |
| Apr 15, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.45 | 2.50% | 4,270 |
| Apr 14, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.36 | 1.98% | 4,028 |
| Apr 12, 2026 | 3.58 | 3.58 | 3.50 | 3.53 | 3.30 | -3.29% | 2,143 |
| Apr 9, 2026 | 3.60 | 3.65 | 3.58 | 3.65 | 3.41 | 1.39% | 12,488 |
| Apr 8, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.36 | 0.56% | 2,390 |
| Apr 7, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.34 | - | 250 |
| Apr 6, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.34 | -0.56% | 11,200 |
| Apr 5, 2026 | 3.50 | 3.60 | 3.48 | 3.60 | 3.36 | 3.15% | 5,055 |
| Apr 2, 2026 | 3.46 | 3.49 | 3.45 | 3.49 | 3.26 | 1.16% | 167 |
| Apr 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.22 | -0.58% | 2,387 |
| Mar 31, 2026 | 3.41 | 3.47 | 3.40 | 3.47 | 3.24 | 2.06% | 1,020 |
| Mar 30, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.18 | - | 2,729 |
| Mar 29, 2026 | 3.35 | 3.51 | 3.35 | 3.40 | 3.18 | 3.03% | 14,383 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.08 | -0.30% | 541 |
| Mar 25, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.09 | -1.19% | 3,293 |
| Mar 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.13 | -0.59% | 250 |
| Mar 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.15 | -1.17% | 250 |
| Mar 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.19 | - | 1,112 |
| Mar 16, 2026 | 3.32 | 3.41 | 3.30 | 3.41 | 3.19 | -0.58% | 5,468 |
| Mar 8, 2026 | 3.42 | 3.43 | 3.35 | 3.43 | 3.20 | - | 526 |
| Mar 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.20 | 2.39% | 500 |
| Mar 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.13 | -0.30% | 9 |
| Mar 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.14 | -0.30% | 2,010 |
| Mar 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.15 | -0.30% | 4,150 |
| Mar 1, 2026 | 3.41 | 3.41 | 3.37 | 3.38 | 3.16 | -1.46% | 6,829 |
| Feb 25, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.20 | 0.29% | 802 |
| Feb 24, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.20 | 0.29% | 3,198 |
| Feb 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.19 | 0.29% | 2,682 |
| Feb 19, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.18 | - | 1,200 |
| Feb 18, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.18 | -0.29% | 2,969 |
| Feb 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.19 | - | 2,000 |
| Feb 15, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.19 | -4.21% | 860 |
| Feb 11, 2026 | 3.45 | 3.56 | 3.42 | 3.56 | 3.33 | 2.89% | 8,679 |
| Feb 10, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.23 | 1.76% | 2,501 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.18 | -2.02% | 30 |
| Feb 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.24 | - | 77 |
| Feb 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.24 | - | 100 |
| Feb 4, 2026 | 3.39 | 3.47 | 3.38 | 3.47 | 3.24 | - | 1,622 |
| Feb 3, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.24 | 2.66% | 565 |
| Feb 2, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.16 | -0.59% | 1,000 |
| Feb 1, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.18 | 0.59% | 4,357 |
| Jan 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.16 | -2.03% | 500 |
| Jan 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.22 | - | 193 |
| Jan 25, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.22 | - | 2,007 |
| Jan 22, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.22 | 0.58% | 27 |
| Jan 21, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.20 | 1.48% | 500 |
| Jan 20, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.16 | - | 1,114 |
| Jan 19, 2026 | 3.39 | 3.40 | 3.38 | 3.38 | 3.16 | -1.74% | 1,606 |
| Jan 18, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.21 | 0.29% | 1,360 |
| Jan 15, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.20 | -0.29% | 408 |
| Jan 14, 2026 | 3.45 | 3.47 | 3.44 | 3.44 | 3.21 | -0.29% | 2,899 |
| Jan 13, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.22 | - | 2,729 |
| Jan 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.22 | 0.88% | 1,000 |
| Jan 11, 2026 | 3.42 | 3.42 | 3.35 | 3.42 | 3.20 | - | 900 |
| Jan 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.20 | -2.01% | 250 |
| Jan 7, 2026 | 3.41 | 3.49 | 3.35 | 3.49 | 3.26 | - | 585 |
| Jan 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.26 | - | 42 |
| Dec 31, 2025 | 3.49 | 3.49 | 3.35 | 3.49 | 3.26 | - | 2,437 |
| Dec 30, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.26 | 0.29% | 200 |
| Dec 28, 2025 | 3.49 | 3.49 | 3.45 | 3.48 | 3.25 | 0.87% | 143 |
| Dec 24, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.22 | 0.58% | 2,337 |
| Dec 23, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.20 | 0.29% | 610 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.35 | 3.42 | 3.20 | -0.29% | 596 |
| Dec 18, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.20 | 0.29% | 9 |
| Dec 17, 2025 | 3.34 | 3.42 | 3.33 | 3.42 | 3.20 | 2.70% | 1,294 |
| Dec 11, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.11 | -3.48% | 163 |
| Dec 9, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.22 | 3.29% | 2,000 |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.12 | -1.18% | 22 |
| Dec 3, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.16 | -0.88% | 253 |
| Dec 2, 2025 | 3.32 | 3.41 | 3.32 | 3.41 | 3.19 | 2.71% | 3,287 |
| Dec 1, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.10 | 0.30% | 154 |
| Nov 30, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.09 | 2.16% | 101 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.03 | 0.31% | 260 |
| Nov 26, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.02 | 0.62% | 115 |
| Nov 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.00 | 0.31% | 68 |
| Nov 23, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | 2.99 | -0.62% | 6,587 |
| Nov 20, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.01 | -0.31% | 1,347 |
| Nov 19, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.02 | 0.31% | 900 |
| Nov 18, 2025 | 3.24 | 3.33 | 3.22 | 3.22 | 3.01 | -0.31% | 1,533 |
| Nov 17, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.02 | -3.87% | 740 |
| Nov 16, 2025 | 3.27 | 3.36 | 3.25 | 3.36 | 3.14 | - | 318 |
| Nov 13, 2025 | 3.22 | 3.36 | 3.22 | 3.36 | 3.14 | 3.38% | 551 |
| Nov 12, 2025 | 3.20 | 3.37 | 3.20 | 3.25 | 3.04 | - | 665 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.04 | -3.56% | 500 |
| Nov 10, 2025 | 3.22 | 3.37 | 3.22 | 3.37 | 3.15 | 7.32% | 3,463 |
| Nov 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.93 | -1.57% | 100 |
| Nov 6, 2025 | 3.13 | 3.19 | 3.12 | 3.19 | 2.98 | -0.31% | 2,760 |
| Nov 4, 2025 | 3.17 | 3.20 | 3.15 | 3.20 | 2.99 | 0.63% | 901 |
| Nov 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 2.97 | -0.63% | 246 |
| Nov 2, 2025 | 3.17 | 3.24 | 3.17 | 3.20 | 2.99 | - | 1,391 |
| Oct 30, 2025 | 3.18 | 3.25 | 3.17 | 3.20 | 2.99 | 0.95% | 4,330 |
| Oct 29, 2025 | 2.95 | 3.17 | 2.95 | 3.17 | 2.96 | 7.46% | 5,183 |
| Oct 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.76 | 0.68% | 300 |