Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.220
+0.010 (0.83%)
At close: Apr 2, 2026
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 134,459 |
| Apr 1, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 14,786 |
| Mar 31, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 57,371 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 138,586 |
| Mar 29, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 20,090 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 7,077 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 25,469 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 114,260 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 74,081 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 9,130 |
| Mar 17, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 14,272 |
| Mar 16, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 55,327 |
| Mar 15, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 13,109 |
| Mar 12, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 11,864 |
| Mar 11, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 22,360 |
| Mar 10, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 26,806 |
| Mar 9, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 47,715 |
| Mar 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 10,866 |
| Mar 5, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 64,975 |
| Mar 4, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 22,823 |
| Mar 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 15,441 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 7,721 |
| Mar 1, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 138,138 |
| Feb 26, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 34,725 |
| Feb 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 18,520 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 33,474 |
| Feb 23, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 12,320 |
| Feb 22, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 25,924 |
| Feb 19, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | - | 290,689 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 72,332 |
| Feb 17, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 59,209 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 129,963 |
| Feb 15, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 372,086 |
| Feb 12, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 1.59% | 722,989 |
| Feb 11, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 187,840 |
| Feb 10, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 214,587 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 300,658 |
| Feb 8, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 1,020,738 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 82,687 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 51,856 |
| Feb 3, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 80,062 |
| Feb 2, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 78,012 |
| Feb 1, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 33,252 |
| Jan 29, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 176,130 |
| Jan 28, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 53,715 |
| Jan 27, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 10,210 |
| Jan 26, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 52,817 |
| Jan 25, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 93,263 |
| Jan 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 65,299 |
| Jan 21, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 78,584 |