Universal Modern Industries Co. For Edible Oil (ASE:UMIC)
Jordan
· Delayed Price · Currency is JOD 1.860
0.00 (0.00%)
At close: Dec 1, 2025
ASE:UMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 271,465 |
| Nov 26, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 2,322 |
| Nov 25, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 7,485 |
| Nov 24, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | - | 6,849 |
| Nov 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 50 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -3.23% | 202 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 500 |
| Nov 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 500 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,426 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 4,164 |
| Nov 12, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 500 |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 100 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 100 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 926 |
| Nov 3, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | 1,000 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -2.13% | 7,780 |
| Oct 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 500 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 3,431 |
| Oct 20, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 1.09% | 1,899 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 2,680 |
| Oct 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 26 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 525 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.17% | 1,940 |
| Oct 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 1,000 |
| Oct 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 98 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 1,000 |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 200 |
| Sep 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 1,000 |
| Sep 25, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 1,105 |
| Sep 22, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 250 |
| Sep 18, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 2,176 |
| Sep 17, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 5,067 |
| Sep 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | 1,000 |
| Sep 14, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.33% | 650 |
| Sep 10, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -3.23% | 170 |
| Sep 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 400 |
| Sep 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | 90 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 9 |
| Sep 2, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | 2,880 |
| Sep 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 425 |
| Aug 31, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 6,553 |
| Aug 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,300 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 919 |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,750 |
| Aug 20, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.21% | 5,331 |
| Aug 18, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 4,100 |
| Aug 17, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | - | 1,050 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 300 |
| Aug 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 700 |
| Aug 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 313 |
| Aug 5, 2025 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 4,721 |
| Aug 4, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 3,554 |
| Aug 3, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -4.23% | 500 |
| Jul 30, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 484 |
| Jul 29, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 1,500 |
| Jul 28, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 3,700 |
| Jul 27, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 1,300 |
| Jul 23, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 1,396 |
| Jul 22, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 773 |
| Jul 21, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 5,379 |
| Jul 17, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 1,709 |
| Jul 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 1,946 |
| Jul 13, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 483 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 133 |
| Jul 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 583 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 50 |
| Jul 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 350 |
| Jul 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 1,300 |
| Jul 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 1,291 |
| Jul 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 19 |
| Jun 30, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 2,013 |
| Jun 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 500 |
| Jun 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 125 |
| Jun 23, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | - | 3,141 |
| Jun 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 1,000 |
| Jun 16, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 1,565 |
| Jun 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 200 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 500 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 105 |
| Jun 4, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 356 |
| Jun 3, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 451 |
| Jun 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 9,776 |