The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan · Delayed Price · Currency is JOD 3.380
+0.230 (7.30%)
At close: Jan 29, 2026
ASE:MBED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.17 | 3.38 | 3.17 | 3.38 | 3.38 | 7.30% | 52,113 |
| Jan 28, 2026 | 3.05 | 3.18 | 3.05 | 3.15 | 3.15 | 1.29% | 12,015 |
| Jan 27, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | 1.97% | 1,000 |
| Jan 26, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.65% | 150 |
| Jan 25, 2026 | 3.10 | 3.14 | 3.06 | 3.07 | 3.07 | -0.97% | 3,709 |
| Jan 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 50 |
| Jan 20, 2026 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | - | 145,873 |
| Jan 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 860 |
| Jan 18, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | 0.33% | 21,704 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.33% | 1,588 |
| Jan 14, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.98% | 658 |
| Jan 13, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.65% | 1,612 |
| Jan 12, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.32% | 24,022 |
| Jan 11, 2026 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | 0.65% | 1,429 |
| Jan 8, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.38% | 9,720 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 170 |
| Jan 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 632 |
| Jan 5, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 1,650 |
| Jan 4, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.69% | 19,064 |
| Dec 31, 2025 | 3.00 | 3.04 | 2.95 | 2.95 | 2.95 | -1.67% | 5,984 |
| Dec 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 85 |
| Dec 28, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 2,163 |
| Dec 24, 2025 | 2.94 | 2.99 | 2.92 | 2.99 | 2.99 | 2.40% | 1,564 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 8,039 |
| Dec 22, 2025 | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -1.01% | 1,882 |
| Dec 21, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -0.34% | 801 |
| Dec 18, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 2,691 |
| Dec 17, 2025 | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | -1.66% | 2,054 |
| Dec 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 160 |
| Dec 14, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 70 |
| Dec 11, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 1,991 |
| Dec 10, 2025 | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | 2.03% | 10,274 |
| Dec 9, 2025 | 2.91 | 2.98 | 2.91 | 2.96 | 2.96 | 1.72% | 22,475 |
| Dec 8, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 0.34% | 3,030 |
| Dec 7, 2025 | 2.87 | 2.91 | 2.86 | 2.90 | 2.90 | 1.05% | 6,570 |
| Dec 4, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 1,040 |
| Dec 3, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -1.38% | 5,787 |
| Dec 2, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | 6,938 |
| Dec 1, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | 1,117 |
| Nov 30, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | 0.35% | 4,280 |
| Nov 27, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | -0.35% | 1,989 |
| Nov 26, 2025 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | 0.35% | 107,550 |
| Nov 25, 2025 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | 1.06% | 55,290 |
| Nov 24, 2025 | 2.82 | 2.83 | 2.82 | 2.82 | 2.82 | - | 10,583 |
| Nov 23, 2025 | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | 0.36% | 15,675 |
| Nov 20, 2025 | 2.82 | 2.89 | 2.81 | 2.81 | 2.81 | - | 74,338 |
| Nov 19, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 500 |
| Nov 18, 2025 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | -1.40% | 4,012 |
| Nov 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.06% | 1,000 |
| Nov 16, 2025 | 2.81 | 2.84 | 2.81 | 2.82 | 2.82 | 0.71% | 2,250 |