The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan · Delayed Price · Currency is JOD 2.760
+0.020 (0.73%)
At close: Aug 7, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 2.75 | 2.75 | 2.70 | 2.74 | 2.74 | -0.36% | 1,941 |
| Jul 21, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 1,050 |
| Jul 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.37% | 50 |
| Jul 17, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | 0.74% | 1,102 |
| Jul 16, 2025 | 2.71 | 2.71 | 2.69 | 2.71 | 2.71 | 0.37% | 1,960 |
| Jul 15, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.46% | 826 |
| Jul 14, 2025 | 2.68 | 2.74 | 2.67 | 2.74 | 2.74 | 1.86% | 620 |
| Jul 13, 2025 | 2.74 | 2.74 | 2.67 | 2.69 | 2.69 | 0.37% | 5,006 |
| Jul 10, 2025 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -2.90% | 252,296 |
| Jul 9, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -0.36% | 570 |
| Jul 8, 2025 | 2.86 | 2.86 | 2.77 | 2.77 | 2.77 | 0.36% | 205 |
| Jul 7, 2025 | 2.80 | 2.82 | 2.76 | 2.76 | 2.76 | -0.72% | 1,203 |
| Jul 6, 2025 | 2.82 | 2.82 | 2.77 | 2.78 | 2.78 | -1.42% | 790 |
| Jul 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 20 |
| Jul 2, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | -1.39% | 300 |
| Jul 1, 2025 | 2.85 | 2.88 | 2.82 | 2.88 | 2.88 | 2.86% | 36,132 |
| Jun 30, 2025 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | - | 26,041 |
| Jun 29, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -1.06% | 28,284 |
| Jun 25, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 531 |
| Jun 24, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 6,551 |
| Jun 23, 2025 | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | -0.70% | 76,459 |
| Jun 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.39% | 100 |
| Jun 17, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.68% | 3,752 |
| Jun 16, 2025 | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | 0.69% | 1,250 |
| Jun 15, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -0.34% | 3,065 |
| Jun 12, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 2,104 |
| Jun 11, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 2.11% | 3,364 |
| Jun 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.73% | 250 |
| Jun 3, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 1 |
| Jun 2, 2025 | 2.88 | 2.89 | 2.81 | 2.89 | 2.89 | - | 3,239 |
| Jun 1, 2025 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | - | 4,210 |
| May 29, 2025 | 2.88 | 2.89 | 2.83 | 2.89 | 2.89 | - | 4,651 |
| May 28, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 4,003 |
| May 26, 2025 | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | - | 1,697 |
| May 21, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 0.35% | 669 |
| May 20, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.86% | 4,106 |
| May 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.36% | 17 |
| May 18, 2025 | 2.79 | 2.80 | 2.79 | 2.79 | 2.79 | 1.09% | 5,750 |