Arkaan Real Estate P.L.C (PEX:ARKAAN)
Palestine
· Delayed Price · Currency is JOD · Price in USD 2.080
+0.010 (0.48%)
At close: Dec 4, 2025
Arkaan Real Estate P.L.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | 4,695 |
| Dec 2, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 2,000 |
| Dec 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 2,650 |
| Nov 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | 916,309 |
| Nov 27, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 1,528 |
| Nov 26, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 3,891 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | - | 4,065 |
| Nov 24, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | 876 |
| Nov 23, 2025 | 2.04 | 2.12 | 2.04 | 2.06 | 2.06 | 0.98% | 4,211 |
| Nov 20, 2025 | 2.04 | 2.15 | 2.04 | 2.04 | 2.04 | - | 607,990 |
| Nov 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,000 |
| Nov 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,880 |
| Nov 16, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -0.97% | 1,500 |
| Nov 13, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 1.48% | 272 |
| Nov 12, 2025 | 2.01 | 2.15 | 2.01 | 2.03 | 2.03 | 1.00% | 201,372 |
| Nov 11, 2025 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 7,058 |
| Nov 10, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.44% | 7,174 |
| Nov 9, 2025 | 1.97 | 2.10 | 1.97 | 2.05 | 2.05 | 3.54% | 282,560 |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 5,750 |
| Nov 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2,300 |
| Nov 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2,601 |
| Nov 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2,985 |
| Oct 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 3,000 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 6,470 |
| Oct 28, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 8,501 |
| Oct 27, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 8,010 |
| Oct 26, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | 41,110 |
| Oct 23, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 106,398 |
| Oct 22, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.50% | 8,720 |
| Oct 21, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 4.74% | 850,500 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | 194 |
| Oct 19, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 3.13% | 1,854 |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 70 |
| Oct 15, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 10,000 |
| Oct 14, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 5,720 |
| Oct 13, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | -2.01% | 3,153 |
| Oct 12, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 1,005 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 1.56% | 7,241 |
| Oct 8, 2025 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 13,500 |
| Oct 7, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.11% | 93 |
| Oct 6, 2025 | 1.96 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 19,524 |
| Oct 5, 2025 | 1.94 | 2.00 | 1.94 | 1.96 | 1.96 | 1.03% | 48,461 |
| Oct 2, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | -0.51% | 58 |
| Oct 1, 2025 | 1.93 | 1.97 | 1.89 | 1.95 | 1.95 | - | 3,838 |
| Sep 30, 2025 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 2.63% | 19,080 |
| Sep 29, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 7.34% | 70,433 |
| Sep 28, 2025 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 3.51% | 3,421 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.29% | 5,066 |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 850 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 24,993 |
| Sep 22, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 20,955 |
| Sep 21, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | 15,467 |
| Sep 18, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 3,376,413 |
| Sep 17, 2025 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | - | 4,250 |
| Sep 16, 2025 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 2.53% | 4,984 |
| Sep 15, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | 79,500 |
| Sep 14, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 10,207 |
| Sep 11, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 838 |
| Sep 10, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 21,757 |
| Sep 9, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 127,614 |
| Sep 8, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | -1.23% | 12,302 |
| Sep 7, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 8,515 |
| Sep 3, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 52,403 |
| Sep 2, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 19,671 |
| Sep 1, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -3.41% | 5,318 |
| Aug 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 10,000 |
| Aug 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 482 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 7,302 |
| Aug 26, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -4.26% | 19,727 |
| Aug 25, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | - | 210 |
| Aug 24, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | - | 15 |
| Aug 21, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 2.17% | 7,554 |
| Aug 20, 2025 | 1.78 | 1.89 | 1.78 | 1.84 | 1.84 | 0.55% | 3,077 |
| Aug 19, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 2.23% | 31,138 |
| Aug 18, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 14,701 |
| Aug 17, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -4.74% | 20,950 |
| Aug 14, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | 7,000 |
| Aug 12, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 6.67% | 100 |
| Aug 11, 2025 | 1.81 | 1.94 | 1.80 | 1.80 | 1.80 | -2.70% | 7,394 |
| Aug 10, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 1,100 |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 338 |
| Aug 5, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 3,113 |
| Aug 4, 2025 | 1.90 | 1.96 | 1.89 | 1.89 | 1.89 | -4.06% | 12,256 |
| Aug 3, 2025 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 7.07% | 3,700 |
| Jul 31, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -4.17% | 84,296 |
| Jul 30, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -3.52% | 45,075 |
| Jul 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | 5,000 |
| Jul 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | 735 |
| Jul 27, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.98% | 33,396 |
| Jul 24, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 41,000 |
| Jul 23, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 0.50% | 150,552 |
| Jul 22, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 107,002 |
| Jul 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 5,058 |
| Jul 20, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -2.00% | 6,169 |
| Jul 17, 2025 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | - | 112,940 |
| Jul 16, 2025 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | - | 39,983 |
| Jul 15, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 3.09% | 16,419 |
| Jul 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 7,845 |
| Jul 13, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -2.50% | 64,250 |
| Jul 10, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 1.01% | 9,308 |