Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.180
-0.010 (-0.84%)
At close: Aug 28, 2025
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 8,163 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 3,535 |
| Aug 26, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,523 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 22,313 |
| Aug 24, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 11,118 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 26,875 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,051 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 13,884 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -4.07% | 38,751 |
| Aug 17, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 23,203 |
| Aug 14, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.98% | 221,540 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 8,515 |
| Aug 12, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 8,188 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 13,531 |
| Aug 10, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 2.63% | 86,168 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 14,676 |
| Aug 6, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 11,024 |
| Aug 5, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 3,285 |
| Aug 4, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 17,071 |
| Aug 3, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 3,545 |
| Jul 31, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 8,962 |
| Jul 30, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | - | 6,521 |
| Jul 29, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 3,067 |
| Jul 28, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 1,231 |
| Jul 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Jul 24, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 25,498 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 4,259 |
| Jul 22, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 12,520 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 28,832 |
| Jul 20, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 3,960 |
| Jul 17, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | - | 20,898 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 15,469 |
| Jul 15, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 21,723 |
| Jul 14, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 2,444 |
| Jul 13, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 5,082 |
| Jul 10, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 3,730 |
| Jul 9, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,967 |
| Jul 8, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 8,435 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 3,564 |
| Jul 6, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 6,005 |
| Jul 3, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 3,735 |
| Jul 2, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 23,443 |
| Jul 1, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -2.56% | 11,200 |
| Jun 30, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | 31,026 |
| Jun 29, 2025 | 1.16 | 1.17 | 1.10 | 1.12 | 1.12 | -5.08% | 48,559 |
| Jun 25, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 13,768 |
| Jun 24, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 5,099 |
| Jun 23, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | 3,089 |
| Jun 22, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,497 |
| Jun 19, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 263 |