Zarka Educational & Investment Co. (ASE:ZEIC)
Jordan
· Delayed Price · Currency is JOD 3.450
-0.030 (-0.86%)
At close: Dec 2, 2025
ASE:ZEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | 5 |
| Dec 1, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.19% | 2,078 |
| Nov 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.52% | 25 |
| Nov 27, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | 0.30% | 2,347 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 400 |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 300 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | 200 |
| Nov 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | 500 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.62% | 600 |
| Nov 18, 2025 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -1.52% | 4,331 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 739 |
| Nov 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 606 |
| Nov 2, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | 475 |
| Oct 30, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 2,825 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | 455 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 770 |
| Oct 22, 2025 | 3.27 | 3.30 | 3.22 | 3.30 | 3.30 | 0.92% | 1,351 |
| Oct 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 1,302 |
| Oct 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 450 |
| Oct 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 320 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 400 |
| Oct 14, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | 300 |
| Oct 13, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | 60 |
| Oct 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 130 |
| Oct 9, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | 0.31% | 2,139 |
| Oct 8, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.92% | 915 |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 119 |
| Oct 6, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -1.22% | 1,676 |
| Oct 5, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | -0.30% | 203 |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 2 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 213 |
| Sep 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 180 |
| Sep 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | 60 |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 380 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 111 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.28% | 250 |
| Sep 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 250 |
| Sep 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 15 |
| Sep 8, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 0.30% | 148 |
| Sep 7, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.60% | 626 |
| Sep 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 100 |
| Sep 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 20 |
| Aug 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 65 |
| Aug 27, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 973 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 24 |
| Aug 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 60 |
| Aug 21, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | - | 282 |
| Aug 20, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 1.21% | 1,000 |
| Aug 19, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.30% | 200 |
| Aug 18, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 711 |