The Vegetable Oil Industries Co. Ltd. (PEX:VOIC)
Palestine
· Delayed Price · Currency is JOD 7.95
0.00 (0.00%)
At close: Dec 3, 2025
PEX:VOIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1,361 |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 124 |
| Nov 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% | 5,000 |
| Nov 24, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.44% | 309 |
| Nov 23, 2025 | 7.65 | 7.65 | 7.29 | 7.65 | 7.65 | 4.94% | 346 |
| Nov 20, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 4.89% | 4 |
| Nov 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 5,000 |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 126 |
| Nov 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91% | 119 |
| Nov 10, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.30% | 140 |
| Nov 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 10 |
| Nov 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | 240 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.67% | 200 |
| Nov 4, 2025 | 6.30 | 6.59 | 6.30 | 6.59 | 6.59 | 4.94% | 471 |
| Nov 3, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.16% | 162 |
| Nov 2, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 10 |
| Oct 30, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% | 5 |
| Oct 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | 95 |
| Oct 23, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.47% | 116 |
| Sep 29, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | 0.32% | 4 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 102 |
| Sep 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 5 |
| Sep 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.02% | 1 |
| Sep 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 206 |
| Sep 2, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% | 5 |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 245 |
| Aug 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.90% | 5 |
| Aug 26, 2025 | 6.63 | 6.63 | 6.33 | 6.33 | 6.33 | 0.16% | 12 |
| Aug 25, 2025 | 6.55 | 6.55 | 6.32 | 6.32 | 6.32 | - | 162 |
| Aug 24, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.68% | 2 |
| Aug 19, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.91% | 10 |
| Aug 18, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.82% | 825 |
| Aug 13, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.90% | 13 |
| Aug 12, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95% | 13 |
| Aug 3, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% | 3 |
| Jul 31, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.15% | 25 |
| Jul 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -3.19% | 37 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 15 |
| Jul 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.70% | 10 |
| Jul 22, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -4.17% | 13 |
| Jul 21, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | 229 |
| Jul 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | 250 |
| Jul 17, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 4.78% | 5 |
| Jul 13, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.43% | 25 |
| Jul 8, 2025 | 6.90 | 7.00 | 6.81 | 7.00 | 7.00 | - | 3,143 |
| Jun 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 500 |
| Jun 16, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -3.34% | 265 |
| Jun 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.71% | 42 |