The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan · Delayed Price · Currency is JOD 2.800
-0.010 (-0.36%)
At close: Oct 30, 2025
ASE:MBED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.80 | 2.81 | 2.78 | 2.80 | 2.80 | -0.36% | 9,619 |
| Oct 29, 2025 | 2.77 | 2.81 | 2.76 | 2.81 | 2.81 | 0.72% | 23,149 |
| Oct 28, 2025 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | 1.82% | 11,100 |
| Oct 26, 2025 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | -2.14% | 10,845 |
| Oct 23, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 0.36% | 4,045 |
| Oct 22, 2025 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | -0.36% | 3,893 |
| Oct 21, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | 1.08% | 4,591 |
| Oct 20, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -1.77% | 5,034 |
| Oct 19, 2025 | 2.81 | 2.84 | 2.81 | 2.82 | 2.82 | -0.70% | 2,225 |
| Oct 16, 2025 | 2.81 | 2.84 | 2.80 | 2.84 | 2.84 | 1.07% | 900 |
| Oct 15, 2025 | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -4.42% | 6,389 |
| Oct 13, 2025 | 2.87 | 2.95 | 2.87 | 2.94 | 2.94 | 2.80% | 11,200 |
| Oct 12, 2025 | 2.84 | 2.87 | 2.84 | 2.86 | 2.86 | 0.70% | 31,561 |
| Oct 9, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 1.79% | 20,500 |
| 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 |