Ad-Dulayl Industrial Park & Real Estate Company P.L.C (ASE:IDMC)
Jordan · Delayed Price · Currency is JOD 1.150
-0.050 (-4.17%)
At close: Aug 28, 2025
ASE:IDMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 90,385 |
| Aug 27, 2025 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | - | 103,537 |
| Aug 26, 2025 | 1.19 | 1.21 | 1.14 | 1.20 | 1.20 | 0.84% | 110,727 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 79,030 |
| Aug 24, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 4.42% | 66,140 |
| Aug 21, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 117,033 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 56,321 |
| Aug 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 23,818 |
| Aug 18, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.84% | 114,915 |
| Aug 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 13,235 |
| Aug 14, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 31,188 |
| Aug 13, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.55% | 41,403 |
| Aug 12, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 184,184 |
| Aug 11, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -2.33% | 235,367 |
| Aug 10, 2025 | 1.31 | 1.34 | 1.29 | 1.29 | 1.29 | -4.44% | 323,408 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 275,433 |
| Aug 6, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 4.88% | 145,513 |
| Aug 5, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 4.24% | 186,417 |
| Aug 4, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 133,314 |
| Aug 3, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 156,516 |
| Jul 31, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 484,740 |
| Jul 30, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 94,546 |
| Jul 29, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 237,702 |
| Jul 28, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | - | 70,510 |
| Jul 27, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 100,806 |
| Jul 24, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 4.30% | 210,033 |
| Jul 23, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 2.20% | 104,900 |
| Jul 22, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 1.11% | 62,622 |
| Jul 21, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 17,241 |
| Jul 20, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 30,014 |
| Jul 17, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 57,271 |
| Jul 16, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 46,744 |
| Jul 15, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 418,325 |
| Jul 14, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 327,954 |
| Jul 13, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 17,104 |
| Jul 10, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 56,202 |
| Jul 9, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 4,294 |
| Jul 8, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -1.16% | 9,560 |
| Jul 7, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 3.61% | 97,247 |
| Jul 6, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 13,632 |
| Jul 3, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 61,718 |
| Jul 2, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 167,856 |
| Jul 1, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 199,298 |
| Jun 30, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 2.63% | 198,276 |
| Jun 29, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 4.11% | 138,255 |
| Jun 25, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 23,781 |
| Jun 24, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 2.78% | 41,136 |
| Jun 23, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 5,728 |
| Jun 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 825 |
| Jun 19, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 21,342 |