Specialized Investment Compounds Company (ASE:SPIC)
Jordan
· Delayed Price · Currency is JOD 1.390
0.00 (0.00%)
At close: Dec 4, 2025
ASE:SPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 2,353 |
| Dec 3, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 2,848 |
| Dec 2, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 74,765 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 30,566 |
| Nov 30, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | - | 3,248 |
| Nov 27, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 10,427 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 17,028 |
| Nov 25, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 8,102 |
| Nov 24, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -3.52% | 16,567 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 1,792 |
| Nov 19, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 9,293 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 1,390 |
| Nov 17, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 13,189 |
| Nov 16, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | - | 18,213 |
| Nov 13, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 47,474 |
| Nov 12, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | - | 49,780 |
| Nov 11, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 17,906 |
| Nov 10, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 3.62% | 43,910 |
| Nov 9, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 14,160 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 1,200 |
| Nov 5, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | - | 21,668 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 4,487 |
| Nov 3, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 28,220 |
| Nov 2, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 67,304 |
| Oct 30, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 32,123 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 8,450 |
| Oct 28, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 23,871 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 8,215 |
| Oct 26, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 2,581 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -3.42% | 32,790 |
| Oct 22, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 80,431 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 77,066 |
| Oct 20, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | 8,543 |
| Oct 19, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.70% | 35,161 |
| Oct 16, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | - | 19,535 |
| Oct 15, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 80,260 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 139,408 |
| Oct 13, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 250,269 |
| Oct 12, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 42,801 |
| Oct 9, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 73,551 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 82,571 |
| Oct 7, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 4.29% | 298,757 |
| Oct 6, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 94,089 |
| Oct 5, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | - | 109,270 |
| Oct 2, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 9,782 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 36,462 |
| Sep 30, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | - | 33,630 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 49,908 |
| Sep 28, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 59,732 |
| Sep 25, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 17,037 |
| Sep 24, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 21,779 |
| Sep 23, 2025 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 2.99% | 280,916 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -1.47% | 68,869 |
| Sep 21, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 28,630 |
| Sep 18, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | - | 10,323 |
| Sep 17, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.90% | 32,549 |
| Sep 16, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 112,390 |
| Sep 15, 2025 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | - | 148,861 |
| Sep 14, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -3.55% | 67,557 |
| Sep 11, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 86,404 |
| Sep 10, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.83% | 172,838 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 51,918 |
| Sep 8, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 52,411 |
| Sep 7, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 127,252 |
| Sep 3, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 1.35% | 157,365 |
| Sep 2, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 109,453 |
| Sep 1, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | -0.68% | 163,307 |
| Aug 31, 2025 | 1.52 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 280,817 |
| Aug 28, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 4.90% | 439,628 |
| Aug 27, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 4.38% | 222,208 |
| Aug 26, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 4.58% | 231,200 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 469,536 |
| Aug 24, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 245,936 |
| Aug 21, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 161,699 |
| Aug 20, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 267,280 |
| Aug 19, 2025 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 119,234 |
| Aug 18, 2025 | 1.32 | 1.38 | 1.27 | 1.37 | 1.37 | 3.79% | 304,503 |
| Aug 17, 2025 | 1.40 | 1.42 | 1.32 | 1.32 | 1.32 | -4.35% | 364,411 |
| Aug 14, 2025 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 428,939 |
| Aug 13, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 4.69% | 391,794 |
| Aug 12, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 4.92% | 254,683 |
| Aug 11, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | 0.83% | 289,372 |
| Aug 10, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 325,015 |
| Aug 7, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 152,627 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 83,629 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 228,919 |
| Aug 4, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 280,082 |
| Aug 3, 2025 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 253,599 |
| Jul 31, 2025 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 102,083 |
| Jul 30, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 81,466 |
| Jul 29, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 3.96% | 173,960 |
| Jul 28, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 71,581 |
| Jul 27, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 261,212 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 130,561 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 5,532 |
| Jul 22, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 28,938 |
| Jul 21, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 47,204 |
| Jul 20, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 16,120 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 1,155 |
| Jul 16, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 20,756 |