The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan · Delayed Price · Currency is JOD 4.550
+0.020 (0.44%)
At close: Sep 13, 2026
ASE:MBED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.41 | 4.53 | 4.40 | 4.53 | 4.53 | 3.19% | 37,934 |
| Sep 9, 2026 | 4.24 | 4.43 | 4.24 | 4.39 | 4.39 | 6.30% | 14,526 |
| Sep 8, 2026 | 3.98 | 4.13 | 3.98 | 4.13 | 4.13 | 7.27% | 5,485 |
| Sep 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.52% | 344 |
| Sep 6, 2026 | 3.93 | 3.93 | 3.75 | 3.83 | 3.83 | -2.79% | 28,783 |
| Sep 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,806 |
| Sep 2, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | - | 2,861 |
| Sep 1, 2026 | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | -0.25% | 1,155 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -3.89% | 46,578 |
| Aug 30, 2026 | 4.15 | 4.15 | 4.05 | 4.11 | 4.11 | -2.38% | 7,088 |
| Aug 27, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | 2.68% | 670 |
| Aug 26, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -2.38% | 2,368 |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 358 |
| Aug 23, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 2.44% | 213 |
| Aug 20, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | -2.84% | 5,397 |
| Aug 19, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -0.47% | 1,250 |
| Aug 18, 2026 | 4.17 | 4.25 | 4.14 | 4.24 | 4.24 | 1.68% | 14,988 |
| Aug 17, 2026 | 4.18 | 4.20 | 4.17 | 4.17 | 4.17 | -0.95% | 2,500 |
| Aug 16, 2026 | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -4.32% | 5,533 |
| Aug 13, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | -1.35% | 5,321 |
| Aug 12, 2026 | 4.27 | 4.49 | 4.27 | 4.46 | 4.46 | 4.94% | 15,170 |
| Aug 11, 2026 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 6.52% | 24,859 |
| Aug 10, 2026 | 3.82 | 3.99 | 3.82 | 3.99 | 3.99 | 4.72% | 6,916 |
| Aug 9, 2026 | 3.82 | 3.82 | 3.75 | 3.81 | 3.81 | - | 784 |
| Aug 6, 2026 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | - | 534 |
| Aug 5, 2026 | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | 0.26% | 1,227 |
| Aug 4, 2026 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | - | 2,151 |
| Aug 3, 2026 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | 0.53% | 8,710 |
| Aug 2, 2026 | 3.78 | 3.82 | 3.78 | 3.78 | 3.78 | - | 4,577 |
| Jul 30, 2026 | 3.77 | 3.85 | 3.71 | 3.78 | 3.78 | 0.80% | 21,228 |
| Jul 29, 2026 | 3.59 | 3.85 | 3.50 | 3.75 | 3.75 | 4.46% | 19,689 |
| Jul 28, 2026 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | 3.76% | 6,250 |
| Jul 26, 2026 | 3.45 | 3.48 | 3.45 | 3.46 | 3.46 | 0.58% | 6,152 |
| Jul 23, 2026 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 1.78% | 5,040 |
| Jul 22, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.90% | 225 |
| Jul 21, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.30% | 2,600 |
| Jul 20, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.91% | 2,440 |
| Jul 16, 2026 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | 0.30% | 5,390 |
| Jul 15, 2026 | 3.30 | 3.33 | 3.30 | 3.30 | 3.30 | - | 1,201 |
| Jul 14, 2026 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | 2.80% | 550 |
| Jul 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 100 |
| Jul 12, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | - | 1,166 |
| Jul 9, 2026 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | -0.62% | 1,312 |
| Jul 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.12% | 3,574 |
| Jul 7, 2026 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 702 |
| Jul 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | 4 |
| Jul 2, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | 1.56% | 58 |
| Jul 1, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 0.31% | 3,731 |
| Jun 30, 2026 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -0.62% | 3,680 |
| Jun 29, 2026 | 3.33 | 3.33 | 3.20 | 3.21 | 3.21 | -0.31% | 636 |