Zarka Educational & Investment Co. (ASE:ZEIC)
Jordan
· Delayed Price · Currency is JOD 3.450
-0.030 (-0.86%)
At close: Dec 2, 2025
ASE:ZEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | 5 |
| Dec 1, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.19% | 2,078 |
| Nov 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.52% | 25 |
| Nov 27, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | 0.30% | 2,347 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 400 |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 300 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | 200 |
| Nov 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | 500 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.62% | 600 |
| Nov 18, 2025 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -1.52% | 4,331 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 739 |
| Nov 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 606 |
| Nov 2, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | 475 |
| Oct 30, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 2,825 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | 455 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 770 |
| Oct 22, 2025 | 3.27 | 3.30 | 3.22 | 3.30 | 3.30 | 0.92% | 1,351 |
| Oct 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 1,302 |
| Oct 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 450 |
| Oct 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 320 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 400 |
| Oct 14, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | 300 |
| Oct 13, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | 60 |
| Oct 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 130 |
| Oct 9, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | 0.31% | 2,139 |
| Oct 8, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.92% | 915 |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 119 |
| Oct 6, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -1.22% | 1,676 |
| Oct 5, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | -0.30% | 203 |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 2 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 213 |
| Sep 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 180 |
| Sep 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | 60 |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 380 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 111 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.28% | 250 |
| Sep 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 250 |
| Sep 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 15 |
| Sep 8, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 0.30% | 148 |
| Sep 7, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.60% | 626 |
| Sep 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 100 |
| Sep 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 20 |
| Aug 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 65 |
| Aug 27, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 973 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 24 |
| Aug 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 60 |
| Aug 21, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | - | 282 |
| Aug 20, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 1.21% | 1,000 |
| Aug 19, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.30% | 200 |
| Aug 18, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 711 |
| Aug 17, 2025 | 3.31 | 3.31 | 3.30 | 3.31 | 3.31 | - | 501 |
| Aug 14, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -1.49% | 2,040 |
| Aug 13, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | - | 224 |
| Aug 12, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.30% | 70 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -0.88% | 1,100 |
| Aug 10, 2025 | 3.42 | 3.49 | 3.40 | 3.40 | 3.40 | -0.87% | 1,225 |
| Aug 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | 100 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 30 |
| Aug 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | 499 |
| Aug 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 1,000 |
| Jul 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 400 |
| Jul 29, 2025 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 3.75% | 3,851 |
| Jul 28, 2025 | 3.45 | 3.47 | 3.40 | 3.47 | 3.47 | 0.58% | 1,055 |
| Jul 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 5.50% | 100 |
| Jul 24, 2025 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -1.80% | 11,148 |
| Jul 23, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 7.42% | 4,709 |
| Jul 16, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -3.13% | 300 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 1,070 |
| Jul 13, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.43% | 210 |
| Jul 10, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 4.29% | 1,944 |
| Jul 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 38 |
| Jun 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 26 |
| Jun 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.99% | 300 |
| Jun 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 443 |
| Jun 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 350 |
| Jun 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 432 |
| Jun 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 222 |
| Jun 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 10 |
| Jun 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 100 |