Skip to main content
Union Tobacco & Cigarette Industries Co. (ASE:UTOB)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.0900
0.00 (0.00%)
At close: Mar 5, 2026

ASE:UTOB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.090.090.090.090.09-52,064
Mar 4, 20260.090.090.090.090.09-15,850
Mar 3, 20260.090.100.090.090.09-20,250
Mar 2, 20260.090.090.090.090.09-20,441
Mar 1, 20260.090.090.090.090.09-1,150
Feb 26, 20260.100.100.090.090.09-10.00%54,533
Feb 25, 20260.090.100.090.100.10-700
Feb 24, 20260.100.100.100.100.10-1,500
Feb 23, 20260.100.100.100.100.10-2,136
Feb 22, 20260.100.100.100.100.10-9.09%800
Feb 19, 20260.100.110.100.110.11-12,050
Feb 18, 20260.100.110.100.110.11-54,584
Feb 17, 20260.100.110.100.110.11-19,347
Feb 16, 20260.100.110.100.110.11-40,347
Feb 15, 20260.110.110.110.110.11-17,200
Feb 12, 20260.120.120.110.110.11-8.33%114,292
Feb 11, 20260.120.120.120.120.12-44,852
Feb 10, 20260.120.120.120.120.12-2,138
Feb 9, 20260.120.120.120.120.12-1,150
Feb 8, 20260.120.120.120.120.12-132,679
Feb 5, 20260.110.120.110.120.12-180,293
Feb 4, 20260.130.130.120.120.12-7.69%111,058
Feb 3, 20260.130.130.130.130.13-7.14%33,651
Feb 2, 20260.140.140.140.140.14-6.67%20,034
Feb 1, 20260.140.150.140.150.15-10,015
Jan 29, 20260.140.150.140.150.15-20,155
Jan 28, 20260.150.150.140.150.15-18,325
Jan 27, 20260.150.150.150.150.15-6.25%22,197
Jan 26, 20260.150.160.150.160.16-11,470
Jan 25, 20260.150.160.150.160.16-12,460
Jan 22, 20260.150.160.150.160.16-260
Jan 21, 20260.150.160.150.160.16-12,570
Jan 20, 20260.150.160.150.160.16-11,440
Jan 19, 20260.150.160.150.160.16-5,820
Jan 18, 20260.160.160.150.160.16-5,570
Jan 15, 20260.160.160.150.160.16-24,860
Jan 14, 20260.160.160.160.160.16-5,530
Jan 13, 20260.160.160.160.160.16-5.88%500
Jan 12, 20260.160.170.150.170.176.25%17,950
Jan 11, 20260.160.160.160.160.16-5.88%13,100
Jan 8, 20260.160.170.150.170.176.25%3,741
Jan 7, 20260.170.170.160.160.16-5.88%23,237
Jan 6, 20260.160.170.160.170.176.25%12,502
Jan 5, 20260.170.170.160.160.16-5.88%45,104
Jan 4, 20260.170.170.170.170.17-5.56%17,000
Dec 31, 20250.180.180.170.180.18-6,165
Dec 30, 20250.170.180.170.180.18-16,060
Dec 29, 20250.170.180.170.180.18-35,111
Dec 28, 20250.170.180.170.180.18-17,010
Dec 24, 20250.170.180.170.180.18-52,534
Dec 23, 20250.170.180.170.180.18-23,068
Dec 22, 20250.170.180.170.180.18-52,500
Dec 21, 20250.170.180.170.180.185.88%58,311
Dec 18, 20250.150.170.150.170.176.25%204,262
Dec 17, 20250.150.160.150.160.16-22,512
Dec 16, 20250.160.160.150.160.16-30,159
Dec 15, 20250.160.160.160.160.16-4,800
Dec 14, 20250.150.160.150.160.16-17,152
Dec 11, 20250.150.160.150.160.16-17,697
Dec 10, 20250.150.160.150.160.16-29,049
Dec 9, 20250.150.160.150.160.16-2,710
Dec 8, 20250.160.160.150.160.16-37,004
Dec 7, 20250.160.160.160.160.16-5.88%9,244
Dec 4, 20250.160.170.160.170.17-29,208
Dec 3, 20250.160.170.160.170.17-8,862
Dec 2, 20250.160.170.160.170.17-11,337
Dec 1, 20250.170.170.160.170.17-176,608
Nov 30, 20250.170.170.170.170.17-15,283
Nov 27, 20250.170.170.170.170.17-5.56%4,006
Nov 26, 20250.170.180.170.180.18-27,064
Nov 25, 20250.170.180.170.180.18-88,667
Nov 24, 20250.180.180.180.180.18-5.26%17,346
Nov 23, 20250.190.190.190.190.19-5.00%23,011
Nov 20, 20250.190.200.190.200.205.26%174,005
Nov 19, 20250.180.190.180.190.19-184,389
Nov 18, 20250.180.190.180.190.19-76,380
Nov 17, 20250.170.190.170.190.195.56%55,281
Nov 16, 20250.190.190.180.180.18-5.26%44,696
Nov 13, 20250.170.190.170.190.195.56%135,546
Nov 12, 20250.190.200.180.180.18-5.26%277,921
Nov 11, 20250.200.200.190.190.19-482,575
Nov 10, 20250.190.190.190.190.195.56%26,250
Nov 9, 20250.180.180.180.180.185.88%32,443
Nov 6, 20250.170.170.170.170.176.25%142,844
Nov 5, 20250.150.160.150.160.166.67%186,390
Nov 4, 20250.140.150.140.150.157.14%58,652
Nov 3, 20250.140.150.140.140.14-6.67%48,441