The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan · Delayed Price · Currency is JOD 3.830
+0.030 (0.79%)
At close: Oct 22, 2026
ASE:MBED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.85 | 3.93 | 3.83 | 3.83 | 3.83 | 0.79% | 16,562 |
| Oct 21, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -3.55% | 12,805 |
| Oct 20, 2026 | 3.84 | 3.94 | 3.80 | 3.94 | 3.94 | 1.55% | 12,500 |
| Oct 19, 2026 | 3.92 | 3.92 | 3.81 | 3.88 | 3.88 | -1.02% | 5,780 |
| Oct 18, 2026 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | 1.29% | 2,548 |
| Oct 15, 2026 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 1.84% | 3,000 |
| Oct 14, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | - | 6,387 |
| Oct 13, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | 4,629 |
| Oct 12, 2026 | 3.85 | 3.86 | 3.80 | 3.82 | 3.82 | -0.78% | 32,200 |
| Oct 11, 2026 | 3.98 | 3.98 | 3.80 | 3.85 | 3.85 | -3.75% | 3,316 |
| Oct 8, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -1.72% | 40,581 |
| Oct 7, 2026 | 4.13 | 4.18 | 4.00 | 4.07 | 4.07 | 4.36% | 29,969 |
| Oct 6, 2026 | 3.69 | 3.90 | 3.69 | 3.90 | 3.90 | 7.44% | 15,655 |
| Oct 5, 2026 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | 1.40% | 3,016 |
| Oct 4, 2026 | 3.55 | 3.65 | 3.55 | 3.58 | 3.58 | 2.87% | 5,397 |
| Oct 1, 2026 | 3.49 | 3.50 | 3.46 | 3.48 | 3.48 | 0.87% | 5,445 |
| Sep 29, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 930 |
| Sep 28, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 1,479 |
| Sep 24, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | 1.80% | 2,118 |
| Sep 23, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.30% | 725 |
| Sep 22, 2026 | 3.36 | 3.38 | 3.35 | 3.35 | 3.35 | -0.30% | 4,124 |
| Sep 21, 2026 | 3.40 | 3.46 | 3.29 | 3.36 | 3.36 | -2.33% | 15,484 |
| Sep 20, 2026 | 3.60 | 3.60 | 3.34 | 3.44 | 3.44 | -4.23% | 21,973 |
| Sep 17, 2026 | 4.41 | 4.45 | 4.20 | 4.24 | 3.59 | -5.15% | 20,395 |
| Sep 16, 2026 | 4.48 | 4.48 | 4.44 | 4.47 | 3.79 | - | 1,099 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.40 | 4.47 | 3.79 | -0.67% | 10,188 |
| Sep 14, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 3.81 | -1.10% | 8,628 |
| Sep 13, 2026 | 4.55 | 4.56 | 4.50 | 4.55 | 3.85 | 0.44% | 9,246 |
| Sep 10, 2026 | 4.41 | 4.53 | 4.40 | 4.53 | 3.84 | 3.19% | 37,934 |
| Sep 9, 2026 | 4.24 | 4.43 | 4.24 | 4.39 | 3.72 | 6.30% | 14,526 |
| Sep 8, 2026 | 3.98 | 4.13 | 3.98 | 4.13 | 3.50 | 7.27% | 5,485 |
| Sep 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.26 | 0.52% | 344 |
| Sep 6, 2026 | 3.93 | 3.93 | 3.75 | 3.83 | 3.24 | -2.79% | 28,783 |
| Sep 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.34 | - | 2,806 |
| Sep 2, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.34 | - | 2,861 |
| Sep 1, 2026 | 3.99 | 3.99 | 3.91 | 3.94 | 3.34 | -0.25% | 1,155 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.95 | 3.95 | 3.35 | -3.89% | 46,578 |
| Aug 30, 2026 | 4.15 | 4.15 | 4.05 | 4.11 | 3.48 | -2.38% | 7,088 |
| Aug 27, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 3.57 | 2.68% | 670 |
| Aug 26, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 3.47 | -2.38% | 2,368 |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.56 | - | 358 |
| Aug 23, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 3.56 | 2.44% | 213 |
| Aug 20, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 3.47 | -2.84% | 5,397 |
| Aug 19, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 3.58 | -0.47% | 1,250 |
| Aug 18, 2026 | 4.17 | 4.25 | 4.14 | 4.24 | 3.59 | 1.68% | 14,988 |
| Aug 17, 2026 | 4.18 | 4.20 | 4.17 | 4.17 | 3.53 | -0.95% | 2,500 |
| Aug 16, 2026 | 4.37 | 4.37 | 4.21 | 4.21 | 3.57 | -4.32% | 5,533 |
| Aug 13, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 3.73 | -1.35% | 5,321 |
| Aug 12, 2026 | 4.27 | 4.49 | 4.27 | 4.46 | 3.78 | 4.94% | 15,170 |
| Aug 11, 2026 | 4.00 | 4.25 | 4.00 | 4.25 | 3.60 | 6.52% | 24,859 |