Amad investment and real estate development company (ASE:AMAD)
Jordan · Delayed Price · Currency is JOD 3.950
+0.010 (0.25%)
At close: Oct 22, 2026
ASE:AMAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.97 | 4.00 | 3.95 | 3.95 | 3.95 | 0.25% | 161,480 |
| Oct 21, 2026 | 4.02 | 4.02 | 3.90 | 3.94 | 3.94 | -2.72% | 3,299 |
| Oct 20, 2026 | 3.92 | 4.15 | 3.85 | 4.05 | 4.05 | 3.85% | 45,515 |
| Oct 19, 2026 | 3.89 | 3.94 | 3.84 | 3.90 | 3.90 | 1.56% | 16,730 |
| Oct 18, 2026 | 4.08 | 4.08 | 3.78 | 3.84 | 3.84 | -5.88% | 58,178 |
| Oct 15, 2026 | 4.20 | 4.20 | 4.07 | 4.08 | 4.08 | -1.21% | 2,270 |
| Oct 14, 2026 | 4.16 | 4.25 | 4.13 | 4.13 | 4.13 | 0.24% | 42,576 |
| Oct 13, 2026 | 4.12 | 4.13 | 4.08 | 4.12 | 4.12 | -1.90% | 30,580 |
| Oct 12, 2026 | 4.17 | 4.20 | 4.12 | 4.20 | 4.20 | 3.19% | 6,327 |
| Oct 11, 2026 | 4.19 | 4.27 | 4.02 | 4.07 | 4.07 | -3.10% | 39,608 |
| Oct 8, 2026 | 4.12 | 4.20 | 4.00 | 4.20 | 4.20 | 1.45% | 17,372 |
| Oct 7, 2026 | 4.25 | 4.31 | 4.14 | 4.14 | 4.14 | -2.59% | 3,598 |
| Oct 6, 2026 | 4.19 | 4.28 | 4.19 | 4.25 | 4.25 | 1.43% | 26,273 |
| Oct 5, 2026 | 4.28 | 4.28 | 4.03 | 4.19 | 4.19 | 2.95% | 45,201 |
| Oct 4, 2026 | 3.91 | 4.07 | 3.91 | 4.07 | 4.07 | 7.39% | 79,995 |
| Oct 1, 2026 | 3.50 | 3.79 | 3.50 | 3.79 | 3.79 | 7.37% | 40,779 |
| 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% | 18,078 |
| 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 |