Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.140
0.00 (0.00%)
At close: Oct 8, 2025
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 8,625 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 33,586 |
| Oct 6, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 11,100 |
| Oct 5, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 32,009 |
| Oct 2, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 5,388 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 47,932 |
| Sep 30, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 39,226 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 46,201 |
| Sep 28, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 37,975 |
| Sep 25, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 26,369 |
| Sep 24, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 24,168 |
| Sep 23, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 19,878 |
| Sep 22, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -2.59% | 10,024 |
| Sep 21, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | - | 27,684 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | -1.69% | 13,346 |
| Sep 17, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 28,026 |
| Sep 16, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 56,919 |
| Sep 15, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 93,908 |
| Sep 14, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 31,059 |
| Sep 11, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 16,839 |
| Sep 10, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 52,177 |
| Sep 9, 2025 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | -3.42% | 36,769 |
| Sep 8, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.09 | -0.85% | 28,580 |
| Sep 7, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.09 | -1.67% | 5,812 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.11 | -0.83% | 10,992 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.12 | - | 4,512 |
| Sep 1, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.12 | -0.82% | 24,919 |
| Aug 31, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.13 | 3.39% | 41,062 |
| Aug 28, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.09 | -0.84% | 8,163 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.10 | -1.65% | 3,535 |
| Aug 26, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.12 | 0.83% | 2,523 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.11 | 1.69% | 22,313 |
| Aug 24, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.09 | 0.85% | 11,118 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.09 | -0.85% | 26,875 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.09 | 0.85% | 1,051 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.09 | -0.85% | 13,884 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.09 | -4.07% | 38,751 |
| Aug 17, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.14 | -0.81% | 23,203 |
| Aug 14, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.15 | 5.98% | 221,540 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.09 | 0.86% | 8,515 |
| Aug 12, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.08 | - | 8,188 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.08 | -0.85% | 13,531 |
| Aug 10, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.09 | 2.63% | 86,168 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.06 | - | 14,676 |
| Aug 6, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.06 | -0.87% | 11,024 |
| Aug 5, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.07 | - | 3,285 |
| Aug 4, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.07 | - | 17,071 |
| Aug 3, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.07 | 0.88% | 3,545 |
| Jul 31, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.06 | -0.87% | 8,962 |
| Jul 30, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.07 | - | 6,521 |