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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,500	12,574	12,574	12,818	12,500	1.01M
February 19, 2026	12,506	12,661	12,661	12,769	12,421	1.25M
February 18, 2026	12,400	12,500	12,500	12,586	12,312	614,371
February 17, 2026	12,400	12,400	12,400	12,472	12,223	1.6M
February 16, 2026	12,500	12,300	12,300	12,641	12,245	922,541
February 13, 2026	11,865	12,515	12,515	12,626	11,673	2.31M
February 12, 2026	10,905	11,759	11,759	11,844	10,905	1.24M
February 11, 2026	10,925	10,905	10,905	11,049	10,646	1.03M
February 10, 2026	10,950	10,925	10,925	11,066	10,906	639,006
February 09, 2026	10,802	10,985	10,985	11,205	10,802	650,443
February 06, 2026	11,000	11,199	11,199	11,200	10,928	341,072
February 05, 2026	10,972	10,911	10,911	11,168	10,911	817,019
February 04, 2026	10,900	11,061	11,061	11,101	10,858	169,385
February 03, 2026	10,625	10,988	10,988	11,093	10,625	971,012
February 02, 2026	10,750	10,849	10,849	10,872	10,438	556,500
January 30, 2026	10,898	10,872	10,872	11,101	10,764	378,342
January 29, 2026	11,020	10,941	10,941	11,148	10,884	745,852
January 28, 2026	11,200	11,065	11,065	11,271	11,065	486,379
January 27, 2026	11,250	11,216	11,216	11,351	11,200	805,226
January 26, 2026	11,341	11,270	11,270	11,414	11,187	557,899
January 23, 2026	11,432	11,291	11,291	11,482	11,178	560,149
January 22, 2026	11,399	11,397	11,395	11,568	11,278	577,906
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

Aspen Pharmacare Holdings Limited (APN.JO) JNB