The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan · Delayed Price · Currency is JOD 2.790
-0.010 (-0.36%)
At close: Oct 7, 2025
ASE:MBED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.80 | 2.80 | 2.75 | 2.79 | 2.79 | -0.36% | 25,514 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 58 |
| Oct 5, 2025 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | - | 649 |
| Oct 2, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.71% | 160 |
| Oct 1, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | - | 6,170 |
| Sep 30, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 1,087 |
| Sep 29, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 2.55% | 50,070 |
| Sep 28, 2025 | 2.72 | 2.77 | 2.72 | 2.75 | 2.75 | -0.36% | 3,471 |
| Sep 25, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 1.85% | 12,950 |
| Sep 23, 2025 | 2.73 | 2.74 | 2.70 | 2.71 | 2.71 | - | 64,141 |
| Sep 18, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | 4,843 |
| Sep 17, 2025 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.37% | 2,295 |
| Sep 16, 2025 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | -0.37% | 5,446 |
| Sep 15, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -0.37% | 3,865 |
| Sep 14, 2025 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | -0.73% | 317 |
| Sep 11, 2025 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.73% | 2,586 |
| Sep 10, 2025 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | - | 2,220 |
| Sep 9, 2025 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | 0.74% | 1,362 |
| Sep 8, 2025 | 2.72 | 2.73 | 2.71 | 2.71 | 2.71 | -0.73% | 1,569 |
| Sep 7, 2025 | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | -0.73% | 850 |
| Sep 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.36% | 203 |
| Sep 2, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 871 |
| Sep 1, 2025 | 2.74 | 2.74 | 2.71 | 2.74 | 2.74 | - | 530 |
| Aug 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 50 |
| Aug 27, 2025 | 2.71 | 2.73 | 2.70 | 2.70 | 2.70 | - | 493 |
| Aug 26, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.10% | 630 |
| Aug 25, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | 0.37% | 152 |
| Aug 24, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.37% | 2,518 |
| Aug 21, 2025 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | -0.36% | 3,590 |
| Aug 20, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 590 |
| Aug 19, 2025 | 2.72 | 2.72 | 2.71 | 2.72 | 2.72 | - | 1,271 |
| Aug 18, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 0.74% | 2,468 |
| Aug 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 115 |
| Aug 14, 2025 | 2.73 | 2.73 | 2.70 | 2.72 | 2.72 | -0.37% | 97 |
| Aug 13, 2025 | 2.73 | 2.73 | 2.70 | 2.73 | 2.73 | - | 6,265 |
| Aug 12, 2025 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | -0.73% | 25,849 |
| Aug 11, 2025 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -0.36% | 608 |
| Aug 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 145 |
| Aug 7, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 0.73% | 812 |
| Aug 6, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 7,022 |
| Aug 5, 2025 | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | -0.36% | 2,375 |
| Aug 4, 2025 | 2.72 | 2.75 | 2.70 | 2.75 | 2.75 | -0.72% | 40,432 |
| Aug 3, 2025 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | - | 1,688 |
| Jul 31, 2025 | 2.77 | 2.79 | 2.77 | 2.77 | 2.77 | 0.36% | 1,303 |
| Jul 30, 2025 | 2.78 | 2.79 | 2.76 | 2.76 | 2.76 | -1.43% | 859 |
| Jul 29, 2025 | 2.80 | 2.81 | 2.75 | 2.80 | 2.80 | - | 6,033 |
| Jul 28, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 6,614 |
| Jul 27, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 1.09% | 3,609 |
| Jul 24, 2025 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 401 |
| Jul 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 90 |