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
0.340
0.00 (0.00%)
At close: Apr 27, 2026

ASE:ENTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.330.340.330.340.34-17,926
Apr 27, 20260.340.340.340.340.34-14,548
Apr 26, 20260.340.340.330.340.343.03%13,137
Apr 23, 20260.330.330.330.330.333.13%22,671
Apr 22, 20260.320.320.310.320.32-290
Apr 21, 20260.310.320.310.320.32-5,010
Apr 20, 20260.330.330.320.320.32-40
Apr 16, 20260.320.320.320.320.32-3.03%827
Apr 15, 20260.320.330.320.330.33-12,810
Apr 14, 20260.310.330.310.330.333.13%8,234
Apr 13, 20260.310.320.310.320.32-756
Apr 12, 20260.310.320.310.320.32-2,010
Apr 9, 20260.310.320.310.320.32-2,436
Apr 8, 20260.310.320.310.320.323.23%6,296
Apr 7, 20260.300.310.300.310.31-8,104
Apr 5, 20260.310.310.310.310.31-3.13%300
Apr 2, 20260.300.320.300.320.323.23%6,051
Apr 1, 20260.300.310.300.310.31-550
Mar 31, 20260.300.310.300.310.31-2,051
Mar 30, 20260.300.310.300.310.31-7,027
Mar 29, 20260.310.310.310.310.31-200
Mar 26, 20260.310.310.310.310.31-3.13%256
Mar 25, 20260.320.320.320.320.32-69
Mar 24, 20260.310.320.310.320.32-2,025
Mar 19, 20260.310.320.310.320.32-510
Mar 18, 20260.320.320.320.320.323.23%15
Mar 17, 20260.300.310.300.310.31-2,222
Mar 15, 20260.310.310.310.310.31-3.13%2,800
Mar 12, 20260.320.320.320.320.32-50
Mar 11, 20260.310.330.310.320.32-12,409
Mar 9, 20260.300.320.300.320.323.23%12,500
Mar 8, 20260.310.310.310.310.31-3.13%200
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