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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	10,028	10,326	10,327	10,328	10,028	1.04M
October 22, 2025	9,980	10,143	10,141	10,151	9,967	762,633
October 21, 2025	9,937	10,008	10,007	10,101	9,937	936,436
October 20, 2025	10,150	10,005	10,005	10,150	9,933	1.17M
October 17, 2025	10,061	10,015	10,015	10,101	9,928	581,940
October 16, 2025	10,330	10,150	10,151	10,330	10,086	1.27M
October 15, 2025	10,151	10,339	10,339	10,475	10,151	400,542
October 14, 2025	10,299	10,250	10,251	10,299	10,000	1.57M
October 13, 2025	9,894	10,236	10,236	10,305	9,776	1.76M
October 10, 2025	9,671	9,894	9,893	9,960	9,567	1.17M
October 09, 2025	9,610	9,685	9,685	9,719	9,511	586,985
October 08, 2025	9,582	9,610	9,610	9,610	9,432	847,423
October 07, 2025	9,685	9,578	9,577	9,701	9,525	543,878
October 06, 2025	9,650	9,697	9,697	9,749	9,625	498,343
October 03, 2025	9,671	9,720	9,720	9,720	9,596	603,927
October 02, 2025	9,600	9,626	9,623	9,666	9,530	647,269
October 01, 2025	9,476	9,518	9,518	9,638	9,434	2.27M
September 30, 2025	9,700	9,688	9,689	9,700	9,510	1.56M
September 29, 2025	9,600	9,531	9,531	9,738	9,400	1.54M
September 26, 2025	9,650	9,601	9,601	9,650	9,464	1.57M
September 25, 2025	9,976	9,518	9,520	9,976	9,503	2.13M
September 23, 2025	10,005	9,990	9,990	10,058	9,977	1.18M
September 22, 2025	10,190	10,119	10,119	10,207	10,004	993,360
September 19, 2025	10,150	10,187	10,187	10,187	9,990	14.88M
September 18, 2025	9,900	10,064	10,064	10,073	9,731	3.71M
September 17, 2025	10,040	10,002	10,002	10,093	9,990	562,230

Aspen Pharmacare Holdings Limited (APN.JO) JNB