Skip to main content
Entkaeya for Investment and Real Estate Development Company (P.L.C.) (ASE:ENTK)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.360
0.00 (0.00%)
At close: Dec 4, 2025

ASE:ENTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.350.360.350.360.36-5,001
Dec 2, 20250.360.360.360.360.36-234
Dec 1, 20250.350.360.340.360.362.86%7,058
Nov 30, 20250.350.350.340.350.35-2,782
Nov 27, 20250.350.350.350.350.35-2.78%1,059
Nov 25, 20250.350.360.350.360.36-11,611
Nov 24, 20250.350.360.340.360.362.86%16,059
Nov 23, 20250.350.360.350.350.35-2.78%49,756
Nov 20, 20250.360.360.360.360.36-2.70%9,561
Nov 19, 20250.360.370.360.370.37-1,286
Nov 18, 20250.360.370.360.370.37-11,936
Nov 17, 20250.360.370.360.370.37-1,440
Nov 16, 20250.370.370.360.370.37-1,895
Nov 13, 20250.360.370.360.370.37-11,520
Nov 12, 20250.370.370.370.370.37-2.63%3,412
Nov 11, 20250.370.380.370.380.38-8,004
Nov 10, 20250.370.380.370.380.382.70%15,112
Nov 9, 20250.380.380.370.370.37-2.63%6,465
Nov 6, 20250.370.380.370.380.38-7,846
Nov 5, 20250.370.380.370.380.38-15,246
Nov 4, 20250.380.380.380.380.38-2.56%104
Nov 2, 20250.380.390.380.390.39-2,802
Oct 30, 20250.380.390.380.390.39-5,515
Oct 29, 20250.380.390.380.390.39-8,798
Oct 28, 20250.370.390.370.390.392.63%24,847
Oct 27, 20250.380.380.370.380.382.70%15,136
Oct 26, 20250.380.380.370.370.37-2.63%1,027
Oct 23, 20250.370.380.370.380.38-6,426
Oct 22, 20250.370.380.370.380.38-22,575
Oct 21, 20250.370.380.370.380.38-40,641
Oct 20, 20250.380.380.380.380.38-2.56%8,758
Oct 19, 20250.390.390.380.390.39-2.50%11,965
Oct 16, 20250.380.400.380.400.402.56%9,852
Oct 15, 20250.380.390.370.390.392.63%33,690
Oct 14, 20250.380.390.370.380.38-21,519
Oct 13, 20250.380.380.380.380.38-5.00%63,650
Oct 12, 20250.390.400.390.400.40-12,017
Oct 9, 20250.400.400.390.400.40-2.44%97,295
Oct 8, 20250.400.410.400.410.412.50%5,800
Oct 7, 20250.400.400.390.400.40-4,650
Oct 6, 20250.400.400.390.400.40-2.44%24,245
Oct 5, 20250.400.410.400.410.41-4,855
Oct 2, 20250.410.410.400.410.41-19,221
Oct 1, 20250.400.410.400.410.41-12,693
Sep 30, 20250.410.410.410.410.41-2.38%7,711
Sep 29, 20250.410.420.410.420.422.44%14,082
Sep 28, 20250.410.420.410.410.41-13,864
Sep 25, 20250.410.420.410.410.41-8,836
Sep 24, 20250.400.410.400.410.412.50%19,124
Sep 23, 20250.400.400.390.400.40-23,861
Sep 22, 20250.400.420.400.400.40-4.76%35,193
Sep 21, 20250.420.420.410.420.42-27,700
Sep 18, 20250.410.420.410.420.42-55,499
Sep 17, 20250.430.430.420.420.42-4.55%73,127
Sep 16, 20250.430.440.430.440.44-21,845
Sep 15, 20250.450.450.440.440.44-4.35%21,124
Sep 14, 20250.450.460.450.460.46-2.13%10,544
Sep 11, 20250.470.470.460.470.47-2.08%35,333
Sep 10, 20250.480.490.470.480.482.13%31,475
Sep 9, 20250.450.470.450.470.474.44%66,810
Sep 8, 20250.450.450.440.450.45-59,712
Sep 7, 20250.440.450.420.450.454.65%63,996
Sep 3, 20250.440.450.430.430.43-2.27%17,770
Sep 2, 20250.450.450.440.440.44-4.35%45,761
Sep 1, 20250.450.460.450.460.46-2.13%12,411
Aug 31, 20250.460.470.450.470.47-19,222
Aug 28, 20250.450.470.450.470.47-24,789
Aug 27, 20250.450.480.450.470.47-19,230
Aug 26, 20250.470.470.450.470.47-35,164
Aug 25, 20250.460.470.460.470.472.17%4,235
Aug 24, 20250.470.480.460.460.46-4.17%121,445
Aug 21, 20250.490.500.480.480.48-4.00%22,957
Aug 20, 20250.510.510.500.500.50-3.85%68,014
Aug 19, 20250.510.520.510.520.521.96%35,704
Aug 18, 20250.480.510.480.510.512.00%172,012
Aug 17, 20250.460.500.460.500.504.17%255,843
Aug 14, 20250.500.510.480.480.48-4.00%155,540
Aug 13, 20250.490.510.490.500.50-1.96%206,185
Aug 12, 20250.510.510.510.510.51-3.77%10,075
Aug 11, 20250.550.560.530.530.53-3.64%204,881
Aug 10, 20250.550.550.550.550.553.77%113,644
Aug 7, 20250.520.530.520.530.533.92%239,184
Aug 6, 20250.480.510.480.510.514.08%147,755
Aug 5, 20250.480.490.480.490.492.08%28,359
Aug 4, 20250.470.480.470.480.484.35%45,628
Aug 3, 20250.460.460.460.460.464.55%71,397
Jul 31, 20250.410.440.410.440.442.33%6,110
Jul 30, 20250.420.430.420.430.43-1,874
Jul 29, 20250.420.430.420.430.43-2.27%49,250
Jul 28, 20250.440.450.430.440.44-2.22%45,585
Jul 27, 20250.450.450.450.450.45-4.26%11,245
Jul 24, 20250.480.490.470.470.47-4.08%18,346
Jul 23, 20250.460.490.460.490.494.26%11,284
Jul 22, 20250.480.480.470.470.47-4.08%11,373
Jul 21, 20250.500.510.490.490.49-3.92%14,700
Jul 20, 20250.520.520.490.510.512.00%16,456
Jul 17, 20250.470.500.470.500.504.17%74,508
Jul 16, 20250.490.490.470.480.482.13%47,107
Jul 15, 20250.460.470.460.470.474.44%34,043
Jul 14, 20250.450.450.450.450.454.65%31,541