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
0.320
0.00 (0.00%)
At close: Mar 5, 2026

ASE:ENTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.320.320.320.320.32-800
Mar 4, 20260.310.320.310.320.32-3,000
Mar 3, 20260.300.320.300.320.323.23%16,445
Mar 2, 20260.310.310.310.310.31-3.13%7,500
Mar 1, 20260.320.320.320.320.32-3.03%50
Feb 24, 20260.330.330.330.330.333.13%20
Feb 22, 20260.330.330.320.320.32-12,060
Feb 19, 20260.320.320.320.320.32-3.03%1,000
Feb 18, 20260.320.330.320.330.33-5,666
Feb 17, 20260.330.330.330.330.33-2.94%3,399
Feb 16, 20260.330.340.330.340.34-9,005
Feb 12, 20260.340.340.340.340.34-2.86%1,183
Feb 11, 20260.340.350.340.350.35-12,416
Feb 10, 20260.360.360.340.350.35-29,712
Feb 9, 20260.350.350.350.350.35-3,110
Feb 8, 20260.350.360.350.350.35-2.78%6,347
Feb 5, 20260.350.360.340.360.362.86%6,759
Feb 3, 20260.350.350.350.350.35-2.78%2,286
Jan 29, 20260.350.360.350.360.36-1,830
Jan 27, 20260.350.360.350.360.36-4,826
Jan 26, 20260.350.360.350.360.36-6,540
Jan 25, 20260.360.360.360.360.36-2.70%4,617
Jan 22, 20260.360.370.360.370.372.78%4,440
Jan 21, 20260.340.360.340.360.362.86%70,195
Jan 20, 20260.350.360.340.350.35-60,283
Jan 19, 20260.350.350.340.350.35-1,451
Jan 18, 20260.350.350.350.350.35-2.78%390
Jan 15, 20260.350.360.350.360.36-10,379
Jan 14, 20260.350.360.350.360.36-6,850
Jan 13, 20260.350.360.350.360.36-11,436
Jan 12, 20260.360.360.360.360.36-2.70%450
Jan 6, 20260.370.370.370.370.37-1,000
Jan 4, 20260.370.370.360.370.37-655
Dec 31, 20250.360.370.360.370.37-3,431
Dec 30, 20250.360.370.360.370.37-10,485
Dec 29, 20250.360.370.360.370.37-929
Dec 28, 20250.370.370.360.370.37-8,370
Dec 24, 20250.360.370.360.370.372.78%6,650
Dec 23, 20250.360.360.360.360.36-270
Dec 21, 20250.340.360.340.360.362.86%2,109
Dec 18, 20250.350.350.350.350.35-2.78%510
Dec 17, 20250.350.360.350.360.36-1,510
Dec 16, 20250.350.360.350.360.36-12,489
Dec 15, 20250.350.360.340.360.362.86%1,227
Dec 14, 20250.350.350.350.350.35-2.78%1,300
Dec 11, 20250.350.360.350.360.362.86%11,372
Dec 10, 20250.350.360.350.350.35-2.78%5,801
Dec 9, 20250.350.360.350.360.362.86%3,458
Dec 8, 20250.350.350.350.350.35-2.78%2,080
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