Skip to main content
The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan flag Jordan · Delayed Price · Currency is JOD
2.860
-0.040 (-1.38%)
At close: Dec 3, 2025

ASE:MBED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.862.872.862.872.870.35%1,040
Dec 3, 20252.882.882.862.862.86-1.38%5,787
Dec 2, 20252.862.902.862.902.900.69%6,938
Dec 1, 20252.862.882.862.882.880.70%1,117
Nov 30, 20252.862.862.842.862.860.35%4,280
Nov 27, 20252.842.852.842.852.85-0.35%1,989
Nov 26, 20252.832.872.832.862.860.35%107,550
Nov 25, 20252.852.862.822.852.851.06%55,290
Nov 24, 20252.822.832.822.822.82-10,583
Nov 23, 20252.842.842.812.822.820.36%15,675
Nov 20, 20252.822.892.812.812.81-74,338
Nov 19, 20252.812.812.812.812.81-500
Nov 18, 20252.842.842.802.812.81-1.40%4,012
Nov 17, 20252.852.852.852.852.851.06%1,000
Nov 16, 20252.812.842.812.822.820.71%2,250
Nov 13, 20252.802.802.802.802.80-0.36%100
Nov 12, 20252.822.852.812.812.81-0.71%7,400
Nov 11, 20252.812.832.802.832.830.71%76,172
Nov 10, 20252.792.812.782.812.810.72%39,593
Nov 9, 20252.852.852.792.792.79-1.76%28,375
Nov 6, 20252.842.902.842.842.84-1.73%3,705
Nov 5, 20252.842.892.842.892.892.48%6,035
Nov 4, 20252.832.832.822.822.82-1,060
Nov 3, 20252.822.822.822.822.82-7,480
Nov 2, 20252.802.822.772.822.820.71%12,396
Oct 30, 20252.802.812.782.802.80-0.36%9,619
Oct 29, 20252.772.812.762.812.810.72%23,149
Oct 28, 20252.752.792.752.792.791.82%11,100
Oct 26, 20252.802.802.732.742.74-2.14%10,845
Oct 23, 20252.772.802.772.802.800.36%4,045
Oct 22, 20252.802.802.782.792.79-0.36%3,893
Oct 21, 20252.802.802.782.802.801.08%4,591
Oct 20, 20252.842.842.772.772.77-1.77%5,034
Oct 19, 20252.812.842.812.822.82-0.70%2,225
Oct 16, 20252.812.842.802.842.841.07%900
Oct 15, 20252.872.872.812.812.81-4.42%6,389
Oct 13, 20252.872.952.872.942.942.80%11,200
Oct 12, 20252.842.872.842.862.860.70%31,561
Oct 9, 20252.802.852.802.842.841.79%20,500
Oct 7, 20252.802.802.752.792.79-0.36%25,514
Oct 6, 20252.802.802.802.802.80-58
Oct 5, 20252.802.812.802.802.80-649
Oct 2, 20252.812.812.802.802.80-0.71%160
Oct 1, 20252.802.842.802.822.82-6,170
Sep 30, 20252.802.822.802.822.82-1,087
Sep 29, 20252.772.822.772.822.822.55%50,070
Sep 28, 20252.722.772.722.752.75-0.36%3,471
Sep 25, 20252.722.762.722.762.761.85%12,950
Sep 23, 20252.732.742.702.712.71-64,141
Sep 18, 20252.712.712.712.712.71-0.37%4,843
Sep 17, 20252.712.722.712.722.720.37%2,295
Sep 16, 20252.722.722.712.712.71-0.37%5,446
Sep 15, 20252.732.732.722.722.72-0.37%3,865
Sep 14, 20252.732.742.732.732.73-0.73%317
Sep 11, 20252.732.752.732.752.750.73%2,586
Sep 10, 20252.742.752.732.732.73-2,220
Sep 9, 20252.742.742.732.732.730.74%1,362
Sep 8, 20252.722.732.712.712.71-0.73%1,569
Sep 7, 20252.732.742.722.732.73-0.73%850
Sep 3, 20252.752.752.752.752.750.36%203
Sep 2, 20252.742.752.742.742.74-871
Sep 1, 20252.742.742.712.742.74-530
Aug 31, 20252.742.742.742.742.741.48%50
Aug 27, 20252.712.732.702.702.70-493
Aug 26, 20252.742.742.702.702.70-1.10%630
Aug 25, 20252.722.732.722.732.730.37%152
Aug 24, 20252.742.742.722.722.72-0.37%2,518
Aug 21, 20252.732.742.732.732.73-0.36%3,590
Aug 20, 20252.742.742.722.742.740.74%590
Aug 19, 20252.722.722.712.722.72-1,271
Aug 18, 20252.742.742.722.722.720.74%2,468
Aug 17, 20252.702.702.702.702.70-0.74%115
Aug 14, 20252.732.732.702.722.72-0.37%97
Aug 13, 20252.732.732.702.732.73-6,265
Aug 12, 20252.752.752.702.732.73-0.73%25,849
Aug 11, 20252.762.762.752.752.75-0.36%608
Aug 10, 20252.762.762.762.762.76-145
Aug 7, 20252.752.762.752.762.760.73%812
Aug 6, 20252.742.752.742.742.74-7,022
Aug 5, 20252.732.752.712.742.74-0.36%2,375
Aug 4, 20252.722.752.702.752.75-0.72%40,432
Aug 3, 20252.792.792.772.772.77-1,688
Jul 31, 20252.772.792.772.772.770.36%1,303
Jul 30, 20252.782.792.762.762.76-1.43%859
Jul 29, 20252.802.812.752.802.80-6,033
Jul 28, 20252.782.802.782.802.800.72%6,614
Jul 27, 20252.752.782.752.782.781.09%3,609
Jul 24, 20252.752.752.742.752.750.36%401
Jul 23, 20252.742.742.742.742.74-90
Jul 22, 20252.752.752.702.742.74-0.36%1,941
Jul 21, 20252.742.752.742.752.750.36%1,050
Jul 20, 20252.742.742.742.742.740.37%50
Jul 17, 20252.722.732.722.732.730.74%1,102
Jul 16, 20252.712.712.692.712.710.37%1,960
Jul 15, 20252.742.742.702.702.70-1.46%826
Jul 14, 20252.682.742.672.742.741.86%620
Jul 13, 20252.742.742.672.692.690.37%5,006
Jul 10, 20252.762.762.682.682.68-2.90%252,296
Jul 9, 20252.802.802.762.762.76-0.36%570
Jul 8, 20252.862.862.772.772.770.36%205