Deera Investment & Real Estate Development Co. (ASE:DERA)
Jordan
· Delayed Price · Currency is JOD 0.470
+0.010 (2.17%)
At close: Dec 4, 2025
ASE:DERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 2.17% | 4,014 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 410 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 250 |
| Nov 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 250 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 1,649 |
| Nov 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 1,520 |
| Nov 20, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.08% | 59,964 |
| Nov 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,300 |
| Nov 18, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 2,690 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,000 |
| Nov 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 500 |
| Nov 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 3,605 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,225 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 1,500 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1 |
| Nov 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 54,727 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.08% | 745 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20 |
| Nov 2, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,935 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,650 |
| Oct 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 2,550 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 3,400 |
| Oct 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 2.17% | 501 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 5,700 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 500 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 3,150 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 211 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 10,018 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 5,030 |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 4,499 |
| Oct 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 200 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 51,074 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 6,834 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 3,910 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 134 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 18,300 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,815 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 13,567 |
| Sep 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 2,781 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1 |
| Sep 23, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 185 |
| Sep 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 3,582 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.08% | 2,671 |
| Sep 16, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,400 |
| Sep 11, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 8,122 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 17,840 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.08% | 11,605 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 2,279 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 3,013 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 2,515 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 4,772 |
| Aug 31, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 27,225 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 6,117 |
| Aug 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,000 |
| Aug 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 341 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 600 |
| Aug 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | 1,500 |
| Aug 20, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 67,596 |
| Aug 19, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 18,682 |
| Aug 18, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 2,195 |
| Aug 17, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 1,700 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 3,000 |
| Aug 13, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 17,231 |
| Aug 12, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 13,438 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 12,206 |
| Aug 10, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 7,443 |
| Aug 7, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 41,731 |
| Aug 6, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 14,360 |
| Aug 5, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | - | 33,507 |
| Aug 4, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 4.00% | 28,109 |
| Aug 3, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | - | 21,939 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 11,345 |
| Jul 30, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 26,887 |
| Jul 29, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 4.08% | 43,063 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | - | 20,024 |
| Jul 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 23,072 |
| Jul 24, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 86,381 |
| Jul 23, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 47,819 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 21,408 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | 28,424 |
| Jul 20, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 38,284 |
| Jul 17, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 4,830 |
| Jul 16, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 12,712 |
| Jul 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 2 |
| Jul 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 365 |
| Jul 9, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 110,060 |
| Jul 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 10,775 |
| Jul 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 7,090 |
| Jul 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,000 |
| Jul 3, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 20,754 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 828 |
| Jun 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 30,100 |
| Jun 29, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 4,223 |
| Jun 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 200 |
| Jun 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 10,071 |
| Jun 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 7 |
| Jun 19, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 4,501 |
| Jun 12, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 11,000 |
| Jun 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 926 |