Skip to main content
Union Tobacco & Cigarette Industries Co. (ASE:UTOB)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.100
0.00 (0.00%)
At close: Apr 23, 2026

ASE:UTOB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.090.100.10-9,163
Apr 23, 20260.090.100.090.100.10-1,050
Apr 22, 20260.090.100.090.100.10-5,382
Apr 21, 20260.090.100.090.100.10-723
Apr 20, 20260.090.100.090.100.1011.11%7,790
Apr 19, 20260.090.090.090.090.09-2,215
Apr 16, 20260.090.090.090.090.09-10.00%34,822
Apr 15, 20260.090.100.090.100.10-821
Apr 14, 20260.090.100.090.100.10-30,643
Apr 13, 20260.090.100.090.100.1011.11%11,340
Apr 12, 20260.090.090.090.090.09-10.00%52,721
Apr 9, 20260.090.100.090.100.10-4,320
Apr 8, 20260.100.100.100.100.10-6,000
Apr 7, 20260.090.100.090.100.10-96
Apr 6, 20260.090.100.090.100.10-6,000
Apr 5, 20260.100.100.090.100.10-73,677
Apr 2, 20260.090.100.090.100.1011.11%11,672
Apr 1, 20260.090.090.090.090.09-14,700
Mar 31, 20260.100.100.090.090.09-10.00%24,829
Mar 30, 20260.100.100.100.100.10-126
Mar 29, 20260.100.100.100.100.10-6,594
Mar 26, 20260.100.100.100.100.10-9.09%6,073
Mar 25, 20260.100.110.100.110.1110.00%6,240
Mar 24, 20260.100.100.100.100.10-9.09%6,658
Mar 19, 20260.100.110.100.110.11-5,752
Mar 18, 20260.100.110.100.110.1110.00%1,975
Mar 17, 20260.100.100.100.100.10-8,002
Mar 16, 20260.100.100.100.100.10-2,000
Mar 15, 20260.100.110.100.100.10-9.09%22,400
Mar 12, 20260.100.110.100.110.1110.00%22,700
Mar 11, 20260.090.100.090.100.1011.11%4,476
Mar 10, 20260.090.090.080.090.0912.50%46,924
Mar 9, 20260.090.090.080.080.08-11.11%18,786
Mar 8, 20260.090.100.090.090.09-20,072
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