Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.140
-0.010 (-0.87%)
At close: Jul 31, 2025
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | - | 11,686 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 585 |
| Jun 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10 |
| Jun 15, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 3,246 |
| Jun 12, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 21,000 |
| Jun 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5,231 |
| Jun 4, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 12,706 |
| Jun 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 1 |
| Jun 2, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 18,798 |
| Jun 1, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 134 |
| May 29, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,040 |
| May 28, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 6,033 |
| May 27, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 17,719 |
| May 26, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 8,951 |
| May 22, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 2,911 |
| May 21, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 13,797 |
| May 20, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 332 |
| May 19, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,480 |
| May 18, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 7,182 |
| May 15, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 34,338 |