Skip to main content
Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan flag Jordan · Delayed Price · Currency is JOD
1.190
0.00 (0.00%)
At close: Apr 26, 2026

ASE:DADI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.231.201.221.22-56,580
Apr 26, 20261.211.221.211.221.19-23,901
Apr 23, 20261.231.231.211.221.19-0.81%35,373
Apr 22, 20261.201.231.201.231.201.65%206,205
Apr 21, 20261.201.211.191.211.18-16,989
Apr 20, 20261.191.211.191.211.181.68%56,482
Apr 19, 20261.201.201.191.191.16-1.65%78,637
Apr 16, 20261.221.221.201.211.18-0.82%269,492
Apr 15, 20261.181.221.181.221.192.52%530,359
Apr 14, 20261.181.201.181.191.16-0.83%64,003
Apr 13, 20261.201.201.181.201.17-0.83%59,445
Apr 12, 20261.211.211.201.211.18-11,567
Apr 9, 20261.191.221.191.211.181.68%172,358
Apr 8, 20261.181.201.181.191.160.85%144,866
Apr 7, 20261.171.191.171.181.15-69,050
Apr 6, 20261.181.181.171.181.15-52,051
Apr 5, 20261.201.201.161.181.15-3.28%253,239
Apr 2, 20261.201.231.191.221.190.83%134,459
Apr 1, 20261.201.211.191.211.18-14,786
Mar 31, 20261.191.211.191.211.180.83%57,371
Mar 30, 20261.181.201.181.201.170.84%138,586
Mar 29, 20261.191.201.181.191.16-20,090
Mar 26, 20261.191.191.181.191.16-7,077
Mar 25, 20261.201.201.181.191.16-0.83%25,469
Mar 24, 20261.211.211.181.201.17-1.64%114,260
Mar 19, 20261.221.221.191.221.19-74,081
Mar 18, 20261.211.221.201.221.19-9,130
Mar 17, 20261.211.221.201.221.19-14,272
Mar 16, 20261.221.231.201.221.19-0.81%55,327
Mar 15, 20261.221.231.211.231.20-13,109
Mar 12, 20261.221.231.211.231.20-11,864
Mar 11, 20261.221.231.221.231.20-22,360
Mar 10, 20261.221.231.221.231.200.82%26,806
Mar 9, 20261.221.231.211.221.19-1.61%47,715
Mar 8, 20261.221.241.221.241.210.81%10,866
Mar 5, 20261.211.251.201.231.200.82%64,975
Mar 4, 20261.211.221.201.221.19-22,823
Mar 3, 20261.201.221.201.221.19-15,441
Mar 2, 20261.221.221.191.221.19-0.81%7,721
Mar 1, 20261.211.231.181.231.20-0.81%138,138
Feb 26, 20261.231.241.221.241.21-34,725
Feb 25, 20261.231.241.231.241.210.81%18,520
Feb 24, 20261.231.241.231.231.20-1.60%33,474
Feb 23, 20261.231.251.231.251.22-12,320
Feb 22, 20261.241.251.231.251.22-0.79%25,924
Feb 19, 20261.241.261.221.261.23-290,689
Feb 18, 20261.251.261.241.261.23-72,332
Feb 17, 20261.261.271.251.261.230.80%59,209
Feb 16, 20261.271.271.251.251.22-2.34%129,963
Feb 15, 20261.291.301.271.281.25-372,086
Feb 12, 20261.271.311.271.281.251.59%722,989
Feb 11, 20261.251.271.241.261.230.80%187,840
Feb 10, 20261.231.251.221.251.220.81%214,587
Feb 9, 20261.251.251.221.241.21-0.80%300,658
Feb 8, 20261.201.271.201.251.224.17%1,020,738
Feb 5, 20261.191.211.191.201.17-82,687
Feb 4, 20261.201.201.181.201.17-51,856
Feb 3, 20261.191.201.181.201.170.84%80,062
Feb 2, 20261.181.201.181.191.16-78,012
Feb 1, 20261.191.201.181.191.16-33,252
Jan 29, 20261.181.191.181.191.160.85%176,130
Jan 28, 20261.171.191.171.181.15-0.84%53,715
Jan 27, 20261.181.191.181.191.16-10,210
Jan 26, 20261.171.191.171.191.160.85%52,817
Jan 25, 20261.181.201.161.181.15-1.67%93,263
Jan 22, 20261.191.201.191.201.17-65,299
Jan 21, 20261.191.211.181.201.17-0.83%78,584
Jan 20, 20261.221.221.181.211.18-435,757
Jan 19, 20261.231.241.181.211.18-2.42%2,708,986
Jan 18, 20261.221.241.211.241.210.81%359,575
Jan 15, 20261.221.231.201.231.20-97,175
Jan 14, 20261.191.241.191.231.203.36%608,167
Jan 13, 20261.181.191.181.191.160.85%7,461
Jan 12, 20261.191.191.181.181.15-0.84%13,684
Jan 11, 20261.181.191.181.191.16-138,120
Jan 8, 20261.181.191.171.191.160.85%268,155
Jan 7, 20261.181.181.171.181.15-814,198
Jan 6, 20261.181.181.181.181.150.85%25,451
Jan 5, 20261.171.191.171.171.14-75,408
Jan 4, 20261.181.181.171.171.14-0.85%58,048
Dec 31, 20251.171.191.171.181.15-23,543
Dec 30, 20251.191.191.181.181.15-5,258
Dec 29, 20251.171.201.171.181.150.85%88,804
Dec 28, 20251.151.181.151.171.140.86%32,793
Dec 24, 20251.171.171.151.161.130.87%58,371
Dec 23, 20251.161.161.151.151.12-0.86%10,514
Dec 22, 20251.161.161.161.161.13-0.85%19,077
Dec 21, 20251.171.181.171.171.14-4,680
Dec 18, 20251.171.181.171.171.14-0.85%13,351
Dec 17, 20251.161.191.161.181.152.61%60,763
Dec 16, 20251.131.161.131.151.121.77%27,880
Dec 15, 20251.131.141.131.131.10-1,979
Dec 14, 20251.121.131.121.131.100.89%13,559
Dec 11, 20251.121.131.121.121.09-18,091
Dec 10, 20251.131.131.121.121.09-2,403
Dec 9, 20251.121.121.111.121.090.90%141,311
Dec 8, 20251.111.111.111.111.08-0.89%3,542
Dec 7, 20251.121.121.121.121.09-3,798
Dec 4, 20251.121.121.121.121.09-8,700
Dec 3, 20251.121.121.121.121.09-1,979