Irbid District Electricity Co. Ltd. (ASE:IREL)
Jordan
· Delayed Price · Currency is JOD 6.30
+0.05 (0.80%)
At close: Dec 4, 2025
ASE:IREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.25 | 6.30 | 6.22 | 6.30 | 6.30 | 0.80% | 228 |
| Dec 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 87 |
| Dec 1, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 975 |
| Nov 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 22 |
| Nov 27, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 4,933 |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 313 |
| Nov 25, 2025 | 6.28 | 6.30 | 6.23 | 6.30 | 6.30 | 0.16% | 581 |
| Nov 24, 2025 | 6.20 | 6.30 | 6.20 | 6.29 | 6.29 | 0.80% | 762 |
| Nov 23, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | -0.95% | 381 |
| Nov 20, 2025 | 6.30 | 6.39 | 6.30 | 6.30 | 6.30 | -0.32% | 2,226 |
| Nov 19, 2025 | 6.28 | 6.32 | 6.25 | 6.32 | 6.32 | 0.64% | 273 |
| Nov 18, 2025 | 6.22 | 6.66 | 6.00 | 6.28 | 6.28 | 1.29% | 8,283 |
| Nov 17, 2025 | 6.14 | 6.20 | 6.00 | 6.20 | 6.20 | - | 158 |
| Nov 16, 2025 | 6.21 | 6.22 | 6.20 | 6.20 | 6.20 | -0.16% | 195 |
| Nov 13, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | - | 332 |
| Nov 12, 2025 | 6.20 | 6.26 | 6.20 | 6.21 | 6.21 | -0.16% | 1,481 |
| Nov 11, 2025 | 6.20 | 6.23 | 6.20 | 6.22 | 6.22 | -0.32% | 566 |
| Nov 10, 2025 | 6.25 | 6.30 | 6.13 | 6.24 | 6.24 | 1.46% | 3,808 |
| Nov 9, 2025 | 5.94 | 6.33 | 5.94 | 6.15 | 6.15 | 4.41% | 11,662 |
| Nov 6, 2025 | 5.84 | 5.93 | 5.84 | 5.89 | 5.89 | 0.34% | 1,220 |
| Nov 5, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | 0.69% | 2,448 |
| Nov 4, 2025 | 5.80 | 5.87 | 5.80 | 5.83 | 5.83 | -0.68% | 2,312 |
| Nov 3, 2025 | 5.79 | 5.87 | 5.78 | 5.87 | 5.87 | 1.91% | 6,062 |
| Nov 2, 2025 | 5.73 | 5.89 | 5.73 | 5.76 | 5.76 | 0.52% | 4,295 |
| Oct 30, 2025 | 5.69 | 5.73 | 5.63 | 5.73 | 5.73 | 1.42% | 100,315 |
| Oct 29, 2025 | 5.69 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 578 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | 87 |
| Oct 27, 2025 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | -0.18% | 280 |
| Oct 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.07% | 4 |
| Oct 23, 2025 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | - | 628 |
| Oct 22, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 150 |
| Oct 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 161 |
| Oct 20, 2025 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -0.35% | 53,716 |
| Oct 19, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | -1.05% | 1,753 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | - | 1,585 |
| Oct 15, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | - | 759 |
| Oct 14, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 0.88% | 578 |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | 100 |
| Oct 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | 184 |
| Oct 9, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 0.89% | 312 |
| Oct 8, 2025 | 5.61 | 5.61 | 5.59 | 5.61 | 5.61 | - | 411 |
| Oct 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 200 |
| Oct 6, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.72% | 761 |
| Oct 5, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.54% | 730 |
| Oct 1, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | - | 490 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 250 |
| Sep 29, 2025 | 5.59 | 5.65 | 5.59 | 5.60 | 5.60 | 0.36% | 237 |
| Sep 28, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | -0.36% | 101 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% | 443 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.36% | 434 |