The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan · Delayed Price · Currency is JOD 4.150
+0.010 (0.24%)
At close: May 18, 2026
ASE:MBED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 2.99% | 1,904 |
| May 14, 2026 | 4.03 | 4.10 | 4.02 | 4.02 | 4.02 | 0.25% | 682 |
| May 13, 2026 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | -2.20% | 3,557 |
| May 12, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 2.50% | 2,375 |
| May 11, 2026 | 4.02 | 4.07 | 4.00 | 4.00 | 4.00 | -1.72% | 10,486 |
| May 10, 2026 | 4.00 | 4.07 | 3.97 | 4.07 | 4.07 | 1.75% | 2,202 |
| May 7, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | -1.72% | 16,707 |
| May 6, 2026 | 4.08 | 4.09 | 4.07 | 4.07 | 4.07 | -0.25% | 2,033 |
| May 5, 2026 | 4.09 | 4.09 | 4.07 | 4.08 | 4.08 | - | 1,070 |
| May 4, 2026 | 4.29 | 4.29 | 4.08 | 4.08 | 4.08 | -4.23% | 8,526 |
| May 3, 2026 | 4.38 | 4.38 | 4.25 | 4.26 | 4.26 | -2.29% | 3,551 |
| Apr 29, 2026 | 4.35 | 4.36 | 4.13 | 4.36 | 4.36 | 0.23% | 1,471 |
| Apr 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 5 |
| Apr 27, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | -2.05% | 700 |
| Apr 26, 2026 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 5.78% | 4,486 |
| Apr 22, 2026 | 4.16 | 4.31 | 4.13 | 4.15 | 4.15 | 0.73% | 10,303 |
| Apr 21, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 3.00% | 2,520 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.04% | 859 |
| Apr 19, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -1.75% | 500 |
| Apr 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 55 |
| Apr 15, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.76% | 4,920 |
| Apr 14, 2026 | 3.92 | 3.97 | 3.89 | 3.97 | 3.97 | 1.28% | 8,802 |
| Apr 13, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | 0.77% | 1,015 |
| Apr 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.77% | 130 |
| Apr 9, 2026 | 3.81 | 4.01 | 3.76 | 3.92 | 3.92 | 3.16% | 2,918 |
| Apr 8, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 2.43% | 2,272 |
| Apr 7, 2026 | 3.65 | 3.75 | 3.65 | 3.71 | 3.71 | -4.63% | 2,520 |
| Apr 5, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.79 | 2.37% | 38,480 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.70 | - | 17,818 |
| Apr 1, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.70 | -0.26% | 3,597 |
| Mar 31, 2026 | 3.81 | 3.81 | 3.80 | 3.81 | 3.71 | 0.53% | 3,144 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.76 | 3.79 | 3.69 | 0.80% | 8,364 |
| Mar 29, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.66 | -1.31% | 275,064 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.73 | 3.81 | 3.71 | 0.53% | 798 |
| Mar 25, 2026 | 3.80 | 3.81 | 3.79 | 3.79 | 3.69 | 2.43% | 1,090 |
| Mar 24, 2026 | 3.77 | 3.79 | 3.70 | 3.70 | 3.60 | -1.33% | 3,084 |
| Mar 19, 2026 | 3.85 | 3.85 | 3.75 | 3.75 | 3.65 | -1.32% | 1,170 |
| Mar 18, 2026 | 3.81 | 3.81 | 3.79 | 3.80 | 3.70 | -0.26% | 1,012 |
| Mar 17, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.71 | -0.26% | 2,500 |
| Mar 16, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.72 | 2.14% | 10,017 |
| Mar 15, 2026 | 3.80 | 3.82 | 3.74 | 3.74 | 3.64 | -1.06% | 1,772 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.68 | -0.53% | 3,200 |
| Mar 10, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.70 | 0.80% | 3,800 |
| Mar 9, 2026 | 3.77 | 3.80 | 3.75 | 3.77 | 3.67 | -0.26% | 3,055 |
| Mar 8, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.68 | -0.53% | 1,400 |
| Mar 4, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.70 | 0.53% | 9,784 |
| Mar 3, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.68 | -0.53% | 1,640 |
| Mar 2, 2026 | 3.68 | 3.80 | 3.68 | 3.80 | 3.70 | 5.56% | 2,200 |
| Mar 1, 2026 | 3.52 | 3.69 | 3.51 | 3.60 | 3.51 | -3.74% | 4,930 |
| Feb 26, 2026 | 3.71 | 3.75 | 3.71 | 3.74 | 3.64 | 0.81% | 5,775 |