The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan · Delayed Price · Currency is JOD 3.210
-0.140 (-4.18%)
At close: Jun 7, 2026
ASE:MBED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 7, 2026 | 3.39 | 3.44 | 3.21 | 3.21 | 3.21 | -4.18% | 12,989 |
| Jun 4, 2026 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -3.46% | 14,080 |
| Jun 3, 2026 | 3.61 | 3.61 | 3.47 | 3.47 | 3.47 | -3.61% | 6,710 |
| Jun 2, 2026 | 3.84 | 3.84 | 3.57 | 3.60 | 3.60 | -5.26% | 2,155 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -1.30% | 3,225 |
| May 31, 2026 | 3.79 | 3.85 | 3.78 | 3.85 | 3.85 | 3.02% | 4,680 |
| May 24, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 0.89% | 9,633 |
| May 21, 2026 | 3.66 | 3.70 | 3.63 | 3.70 | 3.70 | 1.58% | 15,952 |
| May 20, 2026 | 3.47 | 3.65 | 3.46 | 3.65 | 3.65 | 6.51% | 15,386 |
| May 18, 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | 0.24% | 2,507 |
| May 17, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 2.99% | 2,307 |
| May 14, 2026 | 3.33 | 3.38 | 3.32 | 3.32 | 3.32 | 0.25% | 826 |
| May 13, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -2.20% | 4,311 |
| May 12, 2026 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 2.50% | 2,878 |
| May 11, 2026 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | -1.72% | 12,710 |
| May 10, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 1.75% | 2,669 |
| May 7, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.72% | 20,250 |
| May 6, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.25% | 2,464 |
| May 5, 2026 | 3.37 | 3.37 | 3.36 | 3.37 | 3.37 | - | 1,296 |
| May 4, 2026 | 3.54 | 3.54 | 3.37 | 3.37 | 3.37 | -4.23% | 10,334 |
| May 3, 2026 | 3.61 | 3.61 | 3.51 | 3.52 | 3.51 | -2.29% | 4,304 |
| Apr 29, 2026 | 3.59 | 3.60 | 3.41 | 3.60 | 3.60 | 0.23% | 1,783 |
| Apr 28, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.16% | 6 |
| Apr 27, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -2.05% | 848 |
| Apr 26, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 5.78% | 5,437 |
| Apr 22, 2026 | 3.43 | 3.56 | 3.41 | 3.42 | 3.42 | 0.73% | 12,488 |
| Apr 21, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.00% | 3,054 |
| Apr 20, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 2.04% | 1,041 |
| Apr 19, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -1.75% | 606 |
| Apr 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.25% | 66 |
| Apr 15, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 0.76% | 5,963 |
| Apr 14, 2026 | 3.23 | 3.28 | 3.21 | 3.28 | 3.28 | 1.28% | 10,669 |
| Apr 13, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 0.77% | 1,230 |
| Apr 12, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.77% | 157 |
| Apr 9, 2026 | 3.14 | 3.31 | 3.10 | 3.23 | 3.23 | 3.16% | 3,536 |
| Apr 8, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | 2.43% | 2,753 |
| Apr 7, 2026 | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | -2.11% | 3,054 |
| Apr 5, 2026 | 3.14 | 3.21 | 3.14 | 3.21 | 3.13 | 2.37% | 46,642 |
| Apr 2, 2026 | 3.14 | 3.14 | 3.13 | 3.14 | 3.05 | - | 21,597 |
| Apr 1, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.05 | -0.26% | 4,360 |
| Mar 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | 0.53% | 3,810 |
| Mar 30, 2026 | 3.14 | 3.14 | 3.10 | 3.13 | 3.05 | 0.80% | 10,138 |
| Mar 29, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.02 | -1.31% | 333,410 |
| Mar 26, 2026 | 3.17 | 3.17 | 3.08 | 3.14 | 3.06 | 0.53% | 967 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.05 | 2.43% | 1,321 |
| Mar 24, 2026 | 3.11 | 3.13 | 3.05 | 3.05 | 2.97 | -1.33% | 3,738 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.01 | -1.32% | 1,418 |
| Mar 18, 2026 | 3.14 | 3.14 | 3.13 | 3.14 | 3.05 | -0.26% | 1,226 |
| Mar 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | -0.26% | 3,030 |
| Mar 16, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.07 | 2.14% | 12,141 |