Skip to main content
The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan flag Jordan · Delayed Price · Currency is JOD
3.800
+0.020 (0.53%)
At close: Mar 4, 2026

ASE:MBED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263.753.803.753.803.800.53%9,784
Mar 3, 20263.753.783.753.783.78-0.53%1,640
Mar 2, 20263.683.803.683.803.805.56%2,200
Mar 1, 20263.523.693.513.603.60-3.74%4,930
Feb 26, 20263.713.753.713.743.740.81%5,775
Feb 25, 20263.733.733.713.713.71-1.07%6,580
Feb 24, 20263.743.753.733.753.75-3,012
Feb 23, 20263.753.763.753.753.75-0.27%1,712
Feb 22, 20263.803.803.753.763.76-1.05%11,921
Feb 19, 20263.833.843.803.803.80-0.78%2,301
Feb 18, 20263.853.853.823.833.83-0.78%2,188
Feb 17, 20263.823.863.823.863.861.05%5,601
Feb 16, 20263.813.823.793.823.82-1.04%11,415
Feb 15, 20263.903.903.803.863.86-1.53%21,173
Feb 12, 20263.944.013.913.923.92-0.51%28,203
Feb 11, 20263.893.973.893.943.942.87%12,999
Feb 10, 20263.883.993.813.833.83-0.52%17,533
Feb 9, 20263.643.853.643.853.856.06%47,175
Feb 8, 20263.643.643.633.633.63-7,336
Feb 5, 20263.633.633.613.633.63-0.27%9,730
Feb 4, 20263.673.683.633.643.640.28%5,014
Feb 3, 20263.703.723.633.633.63-1.63%10,314
Feb 2, 20263.703.813.653.693.691.65%45,431
Feb 1, 20263.633.633.573.633.637.40%45,015
Jan 29, 20263.173.383.173.383.387.30%52,113
Jan 28, 20263.053.183.053.153.151.29%12,015
Jan 27, 20263.073.113.073.113.111.97%1,000
Jan 26, 20263.063.063.053.053.05-0.65%150
Jan 25, 20263.103.143.063.073.07-0.97%3,709
Jan 22, 20263.103.103.103.103.101.64%50
Jan 20, 20263.043.113.033.053.05-145,873
Jan 19, 20263.053.053.053.053.05-0.33%860
Jan 18, 20263.063.073.063.063.060.33%21,704
Jan 15, 20263.053.053.043.053.050.33%1,588
Jan 14, 20263.073.073.043.043.04-0.98%658
Jan 13, 20263.083.083.073.073.07-0.65%1,612
Jan 12, 20263.053.093.053.093.090.32%24,022
Jan 11, 20263.073.093.073.083.080.65%1,429
Jan 8, 20263.003.063.003.063.063.38%9,720
Jan 7, 20263.003.002.962.962.96-1.33%170
Jan 6, 20263.003.003.003.003.001.35%632
Jan 5, 20263.023.022.962.962.96-1.33%1,650
Jan 4, 20262.983.002.983.003.001.69%19,064
Dec 31, 20253.003.042.952.952.95-1.67%5,984
Dec 30, 20253.003.003.003.003.00-85
Dec 28, 20252.983.002.983.003.000.33%2,163
Dec 24, 20252.942.992.922.992.992.40%1,564
Dec 23, 20252.942.942.902.922.92-0.68%8,039
Dec 22, 20252.952.962.932.942.94-1.01%1,882
Dec 21, 20252.962.972.962.972.97-0.34%801
Dec 18, 20252.952.982.952.982.980.68%2,691
Dec 17, 20252.972.982.942.962.96-1.66%2,054
Dec 16, 20253.013.013.013.013.01-0.33%160
Dec 14, 20253.003.023.003.023.020.33%70
Dec 11, 20253.023.023.013.013.01-0.33%1,991
Dec 10, 20252.983.052.983.023.022.03%10,274
Dec 9, 20252.912.982.912.962.961.72%22,475
Dec 8, 20252.902.912.902.912.910.34%3,030
Dec 7, 20252.872.912.862.902.901.05%6,570
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