Union Tobacco & Cigarette Industries Co. (ASE:UTOB)
Jordan
· Delayed Price · Currency is JOD 0.1700
0.00 (0.00%)
At close: Dec 3, 2025
ASE:UTOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 29,208 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,862 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,337 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 176,608 |
| Nov 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,283 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 4,006 |
| Nov 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 27,064 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 88,667 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 17,346 |
| Nov 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 23,011 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 174,005 |
| Nov 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 184,389 |
| Nov 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 76,380 |
| Nov 17, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 55,281 |
| Nov 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 44,696 |
| Nov 13, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 135,546 |
| Nov 12, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 277,921 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 482,575 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 26,250 |
| Nov 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 32,443 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 142,844 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 186,390 |
| Nov 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 58,652 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 48,441 |