Entkaeya for Investment and Real Estate Development Company (P.L.C.) (ASE:ENTK)
Jordan · Delayed Price · Currency is JOD 0.3600
0.00 (0.00%)
At close: Jan 27, 2026
ASE:ENTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,830 |
| Jan 27, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 4,826 |
| Jan 26, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 6,540 |
| Jan 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 4,617 |
| Jan 22, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 4,440 |
| Jan 21, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 70,195 |
| Jan 20, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 60,283 |
| Jan 19, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,451 |
| Jan 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 390 |
| Jan 15, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 10,379 |
| Jan 14, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 6,850 |
| Jan 13, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 11,436 |
| Jan 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 450 |
| Jan 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,000 |
| Jan 4, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 655 |
| Dec 31, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 3,431 |
| Dec 30, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 10,485 |
| Dec 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 929 |
| Dec 28, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 8,370 |
| Dec 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 6,650 |
| Dec 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 270 |
| Dec 21, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 2,109 |
| Dec 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 510 |
| Dec 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,510 |
| Dec 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 12,489 |
| Dec 15, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 1,227 |
| Dec 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 1,300 |
| Dec 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 11,372 |
| Dec 10, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 5,801 |
| Dec 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 3,458 |
| Dec 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 2,080 |
| Dec 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 5,001 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 234 |
| Dec 1, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 7,058 |
| Nov 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,782 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 1,059 |
| Nov 25, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 11,611 |
| Nov 24, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 16,059 |
| Nov 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 49,756 |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 9,561 |
| Nov 19, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,286 |
| Nov 18, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 11,936 |
| Nov 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,440 |
| Nov 16, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,895 |
| Nov 13, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 11,520 |
| Nov 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 3,412 |
| Nov 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 8,004 |
| Nov 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 15,112 |
| Nov 9, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 6,465 |
| Nov 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 7,846 |