Amad investment and real estate development company (ASE:AMAD)
Jordan · Delayed Price · Currency is JOD 3.790
+0.260 (7.37%)
At close: Oct 1, 2026
ASE:AMAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.50 | 3.79 | 3.50 | 3.79 | 3.79 | 7.37% | 40,579 |
| Sep 30, 2026 | 3.46 | 3.54 | 3.44 | 3.53 | 3.53 | 2.32% | 117,289 |
| Sep 29, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | 1.47% | 17,078 |
| Sep 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,300 |
| Sep 24, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | - | 19,099 |
| Sep 23, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -0.29% | 9,013 |
| Sep 22, 2026 | 3.41 | 3.45 | 3.35 | 3.41 | 3.41 | -0.29% | 13,057 |
| Sep 21, 2026 | 3.32 | 3.42 | 3.26 | 3.42 | 3.42 | 3.32% | 38,785 |
| Sep 20, 2026 | 3.35 | 3.38 | 3.31 | 3.31 | 3.31 | -2.65% | 15,747 |
| Sep 17, 2026 | 3.41 | 3.43 | 3.35 | 3.40 | 3.40 | 0.29% | 2,055 |
| Sep 16, 2026 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | 0.30% | 414 |
| Sep 15, 2026 | 3.32 | 3.38 | 3.31 | 3.38 | 3.38 | -0.29% | 350 |
| Sep 14, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | - | 350 |
| Sep 10, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | -0.29% | 1,255 |
| Sep 9, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | 1.49% | 11,296 |
| Sep 8, 2026 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -2.90% | 10,550 |
| Sep 7, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | -0.29% | 1,100 |
| Sep 6, 2026 | 3.47 | 3.47 | 3.42 | 3.46 | 3.46 | 0.29% | 3,852 |
| Sep 3, 2026 | 3.42 | 3.47 | 3.40 | 3.45 | 3.45 | 0.29% | 3,997 |
| Sep 2, 2026 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 0.88% | 3,940 |
| Aug 31, 2026 | 3.40 | 3.55 | 3.40 | 3.41 | 3.41 | 0.29% | 30,820 |
| Aug 30, 2026 | 3.21 | 3.40 | 3.21 | 3.40 | 3.40 | 3.34% | 11,535 |
| Aug 27, 2026 | 3.21 | 3.34 | 3.10 | 3.29 | 3.29 | 0.30% | 34,498 |
| Aug 26, 2026 | 3.40 | 3.40 | 3.20 | 3.28 | 3.28 | -3.53% | 3,870 |
| Aug 24, 2026 | 3.30 | 3.41 | 3.30 | 3.40 | 3.40 | -0.87% | 2,068 |
| Aug 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 15 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 20 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | 50 |
| Aug 17, 2026 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -2.92% | 1,583 |
| Aug 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 248 |
| Aug 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 145 |
| Aug 12, 2026 | 3.43 | 3.46 | 3.35 | 3.43 | 3.43 | 1.48% | 18,199 |
| Aug 11, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | -1.46% | 125,781 |
| Aug 10, 2026 | 3.40 | 3.43 | 3.38 | 3.43 | 3.43 | -0.58% | 198,641 |
| Aug 9, 2026 | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | - | 6,560 |
| Aug 6, 2026 | 3.40 | 3.45 | 3.36 | 3.45 | 3.45 | 0.88% | 413,536 |
| Aug 5, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 5,100 |
| Aug 4, 2026 | 3.38 | 3.41 | 3.33 | 3.41 | 3.41 | 2.71% | 13,970 |
| Aug 3, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -3.49% | 15,575 |
| Aug 2, 2026 | 3.43 | 3.50 | 3.40 | 3.44 | 3.44 | -1.15% | 15,075 |
| Jul 30, 2026 | 3.48 | 3.51 | 3.40 | 3.48 | 3.48 | -0.29% | 12,695 |
| Jul 29, 2026 | 3.57 | 3.58 | 3.48 | 3.49 | 3.49 | -0.29% | 37,058 |
| Jul 28, 2026 | 3.38 | 3.50 | 3.32 | 3.50 | 3.50 | 2.94% | 50,598 |
| Jul 27, 2026 | 3.39 | 3.45 | 3.20 | 3.40 | 3.40 | 5.59% | 161,399 |
| Jul 26, 2026 | 2.97 | 3.22 | 2.90 | 3.22 | 3.22 | 7.33% | 139,436 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.33% | 6,100 |
| Jul 22, 2026 | 3.00 | 3.08 | 2.93 | 3.01 | 3.01 | 1.01% | 33,006 |
| Jul 21, 2026 | 3.03 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 2,000 |
| Jul 20, 2026 | 2.85 | 3.04 | 2.80 | 3.00 | 3.00 | 3.09% | 70,219 |
| Jul 19, 2026 | 2.94 | 2.95 | 2.80 | 2.91 | 2.91 | -1.02% | 31,147 |