Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.190
+0.010 (0.85%)
At close: Jan 29, 2026
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 435,757 |
| Jan 19, 2026 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 2,708,986 |
| Jan 18, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 359,575 |
| Jan 15, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 97,175 |
| Jan 14, 2026 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 608,167 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 7,461 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 13,684 |
| Jan 11, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 138,120 |
| Jan 8, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 268,155 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 814,198 |
| Jan 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 25,451 |
| Jan 5, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 75,408 |
| Jan 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 58,048 |
| Dec 31, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 23,543 |
| Dec 30, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 5,258 |
| Dec 29, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 88,804 |
| Dec 28, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 32,793 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 58,371 |
| Dec 23, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 10,514 |
| Dec 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 19,077 |
| Dec 21, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 4,680 |
| Dec 18, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 13,351 |
| Dec 17, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 60,763 |
| Dec 16, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 27,880 |
| Dec 15, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,979 |
| Dec 14, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 13,559 |
| Dec 11, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 18,091 |
| Dec 10, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,403 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 133,644 |
| Dec 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 3,542 |
| Dec 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3,798 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 8,700 |
| Dec 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,979 |
| Dec 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 28,800 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 22,741 |
| Nov 30, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 31,824 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 13,097 |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 11,334 |
| Nov 25, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 38,251 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 9,112 |
| Nov 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,315 |
| Nov 20, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 31,820 |
| Nov 19, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 11,826 |