Universal Modern Industries Co. For Edible Oil (ASE:UMIC)
Jordan
· Delayed Price · Currency is JOD 1.800
+0.050 (2.86%)
At close: Apr 27, 2026
ASE:UMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 1,150 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 405 |
| Apr 26, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 3,608 |
| Apr 23, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -2.73% | 824 |
| Apr 19, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 1,286 |
| Apr 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 100 |
| Apr 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 200 |
| Apr 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 55 |
| Apr 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 1,210 |
| Apr 8, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | - | 289 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 455 |
| Apr 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 635 |
| Apr 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | 200 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | 3.37% | 54 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | - | 691 |
| Mar 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | - | 39 |
| Mar 16, 2026 | 1.83 | 1.83 | 1.71 | 1.78 | 1.73 | -3.26% | 5,112 |
| Mar 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | 0.55% | 100 |
| Mar 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | 2.23% | 199 |
| Mar 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | -2.19% | 244 |
| Mar 9, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.78 | 1.67% | 400 |
| Mar 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | -1.64% | 1,072 |
| Mar 2, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.78 | 0.55% | 270 |
| Mar 1, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.77 | -1.09% | 1,100 |
| Feb 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | 1.10% | 150 |
| Feb 25, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.77 | 1.11% | 2,324 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | -2.17% | 1,816 |
| Feb 18, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.79 | -2.13% | 500 |
| Feb 12, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.83 | 0.53% | 2,150 |
| Feb 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | -0.53% | 1,500 |
| Feb 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.83 | 2.17% | 200 |
| Feb 5, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.79 | - | 475 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.79 | 1.84 | 1.79 | 0.55% | 4,000 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.78 | 1.83 | 1.78 | -0.54% | 1,485 |
| Feb 2, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.79 | 2.79% | 700 |
| Feb 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | -3.76% | 1,500 |
| Jan 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | -1.59% | 100 |
| Jan 28, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.84 | -1.05% | 220 |
| Jan 27, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.86 | 0.53% | 7,161 |
| Jan 26, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.85 | -0.52% | 6,241 |
| Jan 25, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.86 | - | 100 |
| Jan 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | - | 930 |
| Jan 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | - | 104 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | - | 100 |
| Jan 19, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.86 | - | 150 |
| Jan 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | - | 300 |
| Jan 15, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.86 | - | 1,475 |
| Jan 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | - | 540 |
| Jan 13, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.86 | 0.53% | 4,002 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | -1.04% | 1,500 |
| Jan 7, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.87 | 1.05% | 1,044 |
| Jan 4, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.85 | - | 5,950 |
| Dec 31, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.85 | - | 5,032 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | - | 948 |
| Dec 29, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.85 | - | 543 |
| Dec 28, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.85 | - | 5,075 |
| Dec 24, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.85 | - | 4,666 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | 1.06% | 2,000 |
| Dec 22, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.83 | -1.05% | 3,100 |
| Dec 21, 2025 | 1.90 | 1.94 | 1.89 | 1.90 | 1.85 | - | 1,502 |
| Dec 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | -2.06% | 1,580 |
| Dec 17, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.89 | - | 600 |
| Dec 15, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.89 | 4.30% | 12,214 |
| Dec 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | - | 5,446 |
| Dec 1, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.81 | 1.64% | 271,465 |
| Nov 26, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.78 | - | 2,322 |
| Nov 25, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.78 | -0.54% | 7,485 |
| Nov 24, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.79 | - | 6,849 |
| Nov 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | 2.22% | 50 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.75 | -3.23% | 202 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | - | 500 |
| Nov 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | - | 500 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | - | 1,426 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.81 | -0.53% | 4,164 |
| Nov 12, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.82 | 0.54% | 500 |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 0.54% | 100 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | 2.78% | 100 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | -1.10% | 926 |
| Nov 3, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.77 | -1.09% | 1,000 |