Stefanutti Stocks Holdings Limited - SSK.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	400	397	397	400	397	16,779
August 15, 2025	400	400	400	400	400	24
August 14, 2025	390	400	398	400	390	55,995
August 13, 2025	374	401	401	410	374	758,680
August 12, 2025	400	400	400	400	400	133,119
August 11, 2025	389	398	398	400	381	95,130
August 08, 2025	404	404	404	404	404	2,000
August 07, 2025	402	402	402	402	402	0
August 06, 2025	401	402	402	402	401	10,000
August 05, 2025	399	403	403	404	399	145,860
August 04, 2025	393	393	393	393	373	111,750
August 01, 2025	380	393	393	393	373	69,402
July 31, 2025	378	386	386	388	377	20,905
July 30, 2025	390	390	390	390	390	17
July 29, 2025	380	389	389	389	378	23,299
July 28, 2025	398	378	378	398	378	67,101
July 25, 2025	384	384	384	384	380	6,844
July 24, 2025	390	387	387	390	387	16,857
July 23, 2025	390	400	400	400	378	52,798
July 22, 2025	400	400	400	400	390	116,985
July 21, 2025	409	409	409	409	409	10,000
July 18, 2025	409	399	399	410	395	149,361
July 17, 2025	395	400	400	400	390	17,280
July 16, 2025	390	395	395	395	390	7,850
July 15, 2025	389	400	400	400	389	95,722
July 14, 2025	389	400	400	400	389	30,200
July 11, 2025	400	400	398	400	387	22,750
July 10, 2025	400	399	399	400	390	50,441
July 09, 2025	399	400	400	400	399	126,490
July 08, 2025	384	400	400	400	383	177,090
July 07, 2025	399	399	399	399	399	1,000
July 04, 2025	395	395	394	395	383	15,478
July 03, 2025	399	400	400	400	385	12,715
July 02, 2025	383	400	400	400	383	870
July 01, 2025	384	400	400	400	383	82,375
June 30, 2025	385	400	400	400	385	332
June 27, 2025	404	400	403	404	400	484
June 26, 2025	404	404	404	404	404	72
June 25, 2025	385	400	400	400	384	6,778
June 24, 2025	399	383	383	399	383	12,907
June 23, 2025	404	388	388	404	387	20,399
June 20, 2025	396	401	403	410	395	414,066
June 19, 2025	410	410	410	410	410	34
June 18, 2025	386	410	408	410	386	50,772
June 17, 2025	400	385	386	408	385	12,548
June 13, 2025	390	400	400	400	376	52,930
June 12, 2025	384	384	384	384	384	63,686
June 11, 2025	384	384	385	385	384	120,748
June 10, 2025	384	380	381	384	366	223,924
June 09, 2025	370	384	384	384	361	186,786
June 06, 2025	365	370	369	370	360	14,300
June 05, 2025	360	370	370	370	358	66,894
June 04, 2025	359	370	370	370	359	7,625
June 03, 2025	370	370	368	370	359	53,599
June 02, 2025	366	371	371	379	358	145,626
May 30, 2025	385	385	384	385	365	105,530
May 29, 2025	388	385	386	388	371	231,379
May 28, 2025	419	400	397	421	392	230,380
May 27, 2025	452	428	428	460	412	471,090
May 26, 2025	431	450	450	454	423	165,200

Stefanutti Stocks Holdings Limited (SSK.JO) JNB