Specialized Investment Compounds Company (ASE:SPIC)
Jordan
· Delayed Price · Currency is JOD 1.730
-0.010 (-0.57%)
At close: Apr 28, 2026
ASE:SPIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | -0.57% | 49,873 |
| Apr 27, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 33,809 |
| Apr 26, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 13,094 |
| Apr 23, 2026 | 1.69 | 1.74 | 1.67 | 1.72 | 1.72 | 0.58% | 27,408 |
| Apr 22, 2026 | 1.71 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 14,336 |
| Apr 21, 2026 | 1.76 | 1.76 | 1.71 | 1.76 | 1.76 | -1.12% | 11,437 |
| Apr 20, 2026 | 1.78 | 1.80 | 1.73 | 1.78 | 1.78 | -0.56% | 31,397 |
| Apr 19, 2026 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 4.07% | 71,609 |
| Apr 16, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 4.88% | 59,015 |
| Apr 15, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 4.46% | 130,260 |
| Apr 14, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 60,714 |
| Apr 13, 2026 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | 1.97% | 106,220 |
| Apr 12, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 51,737 |
| Apr 9, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 19,087 |
| Apr 8, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 86,693 |
| Apr 7, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 20,138 |
| Apr 6, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 49,544 |
| Apr 5, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 32,300 |
| Apr 2, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 38,517 |
| Apr 1, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 52,824 |
| Mar 31, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 55,065 |
| Mar 30, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 70,547 |
| Mar 29, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.23% | 105,321 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 305 |
| Mar 25, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 10,284 |
| Mar 24, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 5,765 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 2,212 |
| Mar 18, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 3,233 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 285 |
| Mar 16, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 5,744 |
| Mar 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1 |
| Mar 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -2.04% | 6,200 |
| Mar 11, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 995 |
| Mar 10, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 28,670 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 3,475 |
| Mar 4, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 3,003 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 1,670 |
| Mar 2, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | -1.41% | 22,006 |
| Mar 1, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -1.39% | 2,309 |
| Feb 26, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 1,686 |
| Feb 25, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 9,118 |
| Feb 24, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 1,801 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 10,300 |
| Feb 22, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 1,010 |
| Feb 19, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -4.03% | 2,834 |
| Feb 18, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 62,246 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3,000 |
| Feb 16, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | - | 29,026 |
| Feb 15, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 17,691 |
| Feb 12, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.90% | 4,600 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 7,005 |
| Feb 10, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 3,050 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 15,001 |
| Feb 8, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 1,685 |
| Feb 5, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 12,003 |
| Feb 4, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | - | 37,095 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 745 |
| Feb 2, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 4.29% | 28,267 |
| Feb 1, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 8,521 |
| Jan 29, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 10,164 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 1,470 |
| Jan 27, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 16,831 |
| Jan 26, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 1,553 |
| Jan 25, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.76% | 21,696 |
| Jan 22, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 4.26% | 10,370 |
| Jan 21, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 7,706 |
| Jan 20, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 27,870 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 750 |
| Jan 18, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 7,627 |
| Jan 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 11,750 |
| Jan 14, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 22,000 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 3,600 |
| Jan 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 1,009 |
| Jan 11, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 6,734 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -3.29% | 47,070 |
| Jan 7, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 3.40% | 72,972 |
| Jan 6, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | - | 6,584 |
| Jan 5, 2026 | 1.46 | 1.47 | 1.40 | 1.47 | 1.47 | 0.68% | 11,305 |
| Jan 4, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 64,683 |
| Dec 31, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 17,032 |
| Dec 30, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 16,272 |
| Dec 29, 2025 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 2.01% | 7,411 |
| Dec 28, 2025 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -3.25% | 42,541 |
| Dec 23, 2025 | 1.57 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 56,731 |
| Dec 22, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 2.63% | 80,320 |
| Dec 21, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 15,600 |
| Dec 18, 2025 | 1.47 | 1.54 | 1.44 | 1.54 | 1.54 | 2.67% | 56,776 |
| Dec 17, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -3.23% | 57,232 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 148,175 |
| Dec 15, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 4.76% | 195,405 |
| Dec 14, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 96,339 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 3,000 |
| Dec 10, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 93,086 |
| Dec 9, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 8,808 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 21,678 |
| Dec 7, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 44,670 |
| 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 |