Aspen Pharmacare Holdings Limited - APN.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	11,574	11,278	11,279	11,645	11,258	963,134
January 20, 2026	11,570	11,581	11,583	11,738	11,478	715,268
January 19, 2026	12,101	11,644	11,644	12,452	11,600	1.03M
January 16, 2026	12,500	12,099	12,101	12,599	11,959	2.03M
January 15, 2026	12,299	12,458	12,457	12,573	12,290	2.64M
January 14, 2026	12,100	12,335	12,335	12,395	12,001	1.65M
January 13, 2026	11,836	12,140	12,140	12,248	11,743	1.98M
January 12, 2026	11,793	11,843	11,843	12,192	11,717	1.77M
January 09, 2026	11,255	11,746	11,746	11,850	11,238	978,664
January 08, 2026	11,508	11,230	11,229	11,510	11,227	751,961
January 07, 2026	11,655	11,384	11,382	11,655	11,304	538,469
January 06, 2026	11,300	11,450	11,451	11,597	11,260	977,569
January 05, 2026	11,343	11,257	11,257	11,445	11,042	830,608
January 02, 2026	11,679	11,343	11,343	11,679	11,343	1.22M
December 31, 2025	11,543	11,575	11,575	11,627	11,543	57,944
December 30, 2025	11,775	11,575	11,574	11,775	11,501	998,651
December 29, 2025	11,000	11,735	11,734	11,749	10,803	3.05M
December 24, 2025	9,498	9,450	9,452	9,498	9,390	75,451
December 23, 2025	9,570	9,494	9,496	9,570	9,366	227,301
December 22, 2025	9,748	9,397	9,397	9,748	9,365	489,380
December 19, 2025	9,667	9,748	9,749	9,755	9,625	1.43M
December 18, 2025	9,402	9,649	9,649	9,651	9,342	1.26M
December 17, 2025	9,428	9,443	9,445	9,481	9,258	1.17M
December 15, 2025	9,386	9,525	9,525	9,533	9,274	542,426
December 12, 2025	9,200	9,388	9,388	9,428	9,200	585,459
December 11, 2025	9,108	9,200	9,198	9,236	9,070	376,542
December 10, 2025	9,185	9,100	9,100	9,204	9,100	366,089
December 09, 2025	9,222	9,199	9,198	9,227	9,075	615,236
December 08, 2025	9,475	9,221	9,221	9,482	9,190	648,650
December 05, 2025	9,380	9,485	9,483	9,550	9,372	661,401
December 04, 2025	9,303	9,358	9,358	9,447	9,300	342,304
December 03, 2025	9,390	9,400	9,403	9,436	9,265	414,028
December 02, 2025	9,350	9,394	9,394	9,464	9,176	601,751
December 01, 2025	9,300	9,278	9,278	9,442	9,200	639,627
November 28, 2025	9,578	9,430	9,430	9,599	9,419	1.07M
November 27, 2025	9,387	9,518	9,516	9,559	9,335	872,386
November 26, 2025	9,250	9,378	9,378	9,441	9,217	999,015
November 25, 2025	9,200	9,292	9,290	9,292	9,121	1.5M
November 24, 2025	9,215	9,288	9,288	9,326	9,134	1.95M
November 21, 2025	9,350	9,145	9,144	9,543	9,091	1.31M
November 20, 2025	9,428	9,386	9,387	9,600	9,313	1.22M
November 19, 2025	9,311	9,328	9,328	9,363	9,127	1.16M
November 18, 2025	9,407	9,202	9,202	9,457	9,120	1.12M
November 17, 2025	9,460	9,461	9,461	9,581	9,400	1.62M
November 14, 2025	9,502	9,503	9,503	9,691	9,450	1.38M
November 13, 2025	9,750	9,756	9,756	9,878	9,671	886,841
November 12, 2025	9,700	9,771	9,771	9,771	9,505	935,491
November 11, 2025	9,858	9,551	9,551	9,858	9,463	937,984
November 10, 2025	9,733	9,683	9,683	9,824	9,651	622,679
November 07, 2025	9,718	9,680	9,681	9,718	9,504	768,514
November 06, 2025	9,700	9,715	9,715	9,840	9,650	701,988
November 05, 2025	9,699	9,692	9,692	9,699	9,450	1.18M
November 04, 2025	9,585	9,466	9,466	9,785	9,363	679,038
November 03, 2025	9,900	9,769	9,767	9,962	9,697	593,237
October 31, 2025	10,000	9,812	9,814	10,000	9,693	1.36M
October 30, 2025	9,962	9,512	9,511	9,999	9,510	1.33M
October 29, 2025	10,287	9,863	9,863	10,287	9,815	912,483
October 28, 2025	10,109	10,073	10,073	10,131	9,901	1.05M
October 27, 2025	10,400	10,056	10,056	10,400	10,024	1.15M
October 24, 2025	10,399	10,231	10,233	10,399	10,126	756,795

Aspen Pharmacare Holdings Limited (APN.JO) JNB