Jordan National Shipping Lines Company (ASE:SHIP)
Jordan
· Delayed Price · Currency is JOD 3.340
-0.040 (-1.18%)
At close: Dec 4, 2025
ASE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 22 |
| Dec 3, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.88% | 253 |
| Dec 2, 2025 | 3.32 | 3.41 | 3.32 | 3.41 | 3.41 | 2.71% | 3,287 |
| Dec 1, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.30% | 154 |
| Nov 30, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.16% | 101 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | 260 |
| Nov 26, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.62% | 115 |
| Nov 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 68 |
| Nov 23, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -0.62% | 6,587 |
| Nov 20, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.31% | 1,347 |
| Nov 19, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 0.31% | 900 |
| Nov 18, 2025 | 3.24 | 3.33 | 3.22 | 3.22 | 3.22 | -0.31% | 1,533 |
| Nov 17, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.87% | 740 |
| Nov 16, 2025 | 3.27 | 3.36 | 3.25 | 3.36 | 3.36 | - | 318 |
| Nov 13, 2025 | 3.22 | 3.36 | 3.22 | 3.36 | 3.36 | 3.38% | 551 |
| Nov 12, 2025 | 3.20 | 3.37 | 3.20 | 3.25 | 3.25 | - | 665 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.56% | 500 |
| Nov 10, 2025 | 3.22 | 3.37 | 3.22 | 3.37 | 3.37 | 7.32% | 3,463 |
| Nov 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.57% | 100 |
| Nov 6, 2025 | 3.13 | 3.19 | 3.12 | 3.19 | 3.19 | -0.31% | 2,760 |
| Nov 4, 2025 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 901 |
| Nov 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 246 |
| Nov 2, 2025 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | - | 1,391 |
| Oct 30, 2025 | 3.18 | 3.25 | 3.17 | 3.20 | 3.20 | 0.95% | 4,330 |
| Oct 29, 2025 | 2.95 | 3.17 | 2.95 | 3.17 | 3.17 | 7.46% | 5,183 |
| Oct 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | 300 |
| Oct 26, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.34% | 154 |
| Oct 22, 2025 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | 0.34% | 4,255 |
| Oct 21, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 0.34% | 115 |
| Oct 20, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 257 |
| Oct 16, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 3,092 |
| Oct 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | 500 |
| Oct 14, 2025 | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | - | 5,477 |
| Oct 13, 2025 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | 1.04% | 3,876 |
| Oct 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 653 |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1,000 |
| Oct 7, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 1.05% | 535 |
| Oct 6, 2025 | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | -0.70% | 1,905 |
| Oct 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 148 |
| Oct 2, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 1,433 |
| Sep 30, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | - | 806 |
| Sep 28, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 808 |
| Sep 25, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 3.57% | 1,000 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 1,000 |
| Sep 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.38% | 100 |
| Sep 21, 2025 | 2.81 | 2.89 | 2.81 | 2.89 | 2.89 | 4.71% | 3,390 |
| Sep 16, 2025 | 2.80 | 2.83 | 2.76 | 2.76 | 2.76 | 0.36% | 1,457 |
| Sep 14, 2025 | 2.75 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 2,425 |
| Sep 11, 2025 | 2.82 | 2.82 | 2.77 | 2.80 | 2.80 | -0.71% | 768 |
| Sep 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.55% | 50 |