The Islamic Insurance Company (ASE:TIIC)
Jordan
· Delayed Price · Currency is JOD 1.980
-0.020 (-1.00%)
At close: Dec 4, 2025
ASE:TIIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -1.00% | 400 |
| Dec 3, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -4.76% | 296 |
| Dec 2, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -2.33% | 600 |
| Nov 30, 2025 | 2.10 | 2.18 | 2.10 | 2.15 | 2.15 | 4.88% | 404 |
| Nov 27, 2025 | 1.98 | 2.10 | 1.98 | 2.05 | 2.05 | 3.02% | 6,890 |
| Nov 26, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 2,225 |
| Nov 25, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 2.62% | 11,877 |
| Nov 24, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 8,202 |
| Nov 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 5 |
| Nov 20, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 0.52% | 1,858 |
| Nov 19, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | - | 1,500 |
| Nov 18, 2025 | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | 3.23% | 1,426 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 1,100 |
| Nov 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 1,111 |
| Nov 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 895 |
| Nov 12, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | - | 6,925 |
| Nov 11, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 2,430 |
| Nov 10, 2025 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | 0.54% | 1,396 |
| Nov 9, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 2,505 |
| Nov 6, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 890 |
| Nov 5, 2025 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -3.65% | 7,300 |
| Nov 4, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | - | 8,850 |
| Nov 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 300 |
| Nov 2, 2025 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 5,430 |
| Oct 30, 2025 | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 2.11% | 8,648 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 3,000 |
| Oct 28, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 1,063 |
| Oct 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 4,000 |
| Oct 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2,145 |
| Oct 23, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 3,001 |
| Oct 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 280 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 4,128 |
| Oct 20, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 2,507 |
| Oct 16, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.70% | 1,285 |
| Oct 15, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 1,070 |
| Oct 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 1,000 |
| Oct 13, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | - | 769 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 700 |
| Oct 2, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 6,520 |
| Oct 1, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | 0.54% | 2,721 |
| Sep 30, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.09% | 16,682 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,200 |
| Sep 28, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | - | 295 |
| Sep 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 958 |
| Sep 23, 2025 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | - | 370 |
| Sep 22, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -0.54% | 5,605 |
| Sep 21, 2025 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 7,677 |
| Sep 18, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 6,110 |
| Sep 17, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 1,229 |
| Sep 16, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | - | 2,271 |
| Sep 14, 2025 | 1.82 | 1.86 | 1.78 | 1.85 | 1.85 | 1.09% | 6,100 |
| Sep 11, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 4,061 |
| Sep 10, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 2,704 |
| Sep 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 497 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.07% | 6,800 |
| Sep 7, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -3.11% | 350 |
| Sep 3, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 3.76% | 707 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 1,000 |
| Sep 1, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 7.22% | 15,906 |
| Aug 31, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 1,626 |
| Aug 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,335 |
| Aug 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 692 |
| Aug 26, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 4,055 |
| Aug 25, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 505 |
| Aug 21, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 26,045 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 2,890 |
| Aug 18, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 500 |
| Aug 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,643 |
| Aug 14, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 17,879 |
| Aug 13, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | 3,400 |
| Aug 12, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 4,187 |
| Aug 11, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -3.30% | 8,510 |
| Aug 10, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 4.60% | 19,042 |
| Aug 7, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 0.58% | 7,926 |
| Aug 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 275 |
| Aug 5, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 1,946 |
| Aug 4, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 4,142 |
| Aug 3, 2025 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 4.24% | 36,484 |
| Jul 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,462 |
| Jul 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 36 |
| Jul 28, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 2,008 |
| Jul 24, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 1,379 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 330 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 203 |
| Jul 21, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 2.47% | 3,000 |
| Jul 17, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 9,343 |
| Jul 16, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 2.50% | 12,098 |
| Jul 15, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 11,575 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,283 |
| Jul 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 12,768 |
| Jul 9, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 1,600 |
| Jul 6, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 9,123 |
| Jul 3, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -2.40% | 3,350 |
| Jul 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 800 |
| Jul 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | 535 |
| Jun 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 28 |
| Jun 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Jun 24, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 110 |
| Jun 19, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | - | 3,386 |
| Jun 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 71 |