Al-Arabiya for Investment Projects Company (ASE:APCT)
Jordan
· Delayed Price · Currency is JOD 1.250
0.00 (0.00%)
At close: Dec 4, 2025
ASE:APCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 301 |
| Dec 3, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 2,203 |
| Dec 2, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 281 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 1,806 |
| Nov 25, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 548 |
| Nov 23, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -2.31% | 4,901 |
| Nov 20, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 119 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -4.55% | 5,085 |
| Nov 18, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 0.76% | 5,000 |
| Nov 17, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | - | 700 |
| Nov 16, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | 5,400 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 5,590 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 234 |
| Nov 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 100 |
| Nov 10, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 8,800 |
| Nov 9, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.00% | 3,984 |
| Nov 6, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 1,390 |
| Nov 4, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 2,882 |
| Nov 3, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 6,800 |
| Nov 2, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | 2,231 |
| Oct 30, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 1,812 |
| Oct 29, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -2.38% | 501 |
| Oct 28, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | - | 301 |
| Oct 27, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 1,158 |
| Oct 26, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 3,100 |
| Oct 23, 2025 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 5,224 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 710 |
| Oct 21, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -3.03% | 5,160 |
| Oct 20, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 2,400 |
| Oct 19, 2025 | 1.27 | 1.32 | 1.23 | 1.32 | 1.32 | 4.76% | 14,900 |
| Oct 16, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | -0.79% | 1,950 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 3.25% | 220 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 100 |
| Oct 13, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -3.13% | 2,057 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,000 |
| Oct 8, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 1,850 |
| Oct 7, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 4.07% | 10,730 |
| Oct 6, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 700 |
| Oct 1, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 750 |
| Sep 30, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 5,856 |
| Sep 29, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -0.79% | 700 |
| Sep 28, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 650 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 3,648 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 350 |
| Sep 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 7,250 |
| Sep 21, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 4,120 |
| Sep 18, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 4.20% | 3,640 |
| Sep 17, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 4,376 |
| Sep 16, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 734 |
| Sep 15, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 8,400 |