The Arab Pesticides & Veterinary Drugs Mfg. Co. (ASE:MBED)
Jordan
· Delayed Price · Currency is JOD 4.300
-0.090 (-2.05%)
At close: Apr 27, 2026
ASE:MBED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 5 |
| Apr 27, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | -2.05% | 700 |
| Apr 26, 2026 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 5.78% | 4,486 |
| Apr 22, 2026 | 4.16 | 4.31 | 4.13 | 4.15 | 4.15 | 0.73% | 10,303 |
| Apr 21, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 3.00% | 2,520 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.04% | 859 |
| Apr 19, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -1.75% | 500 |
| Apr 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 55 |
| Apr 15, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.76% | 4,920 |
| Apr 14, 2026 | 3.92 | 3.97 | 3.89 | 3.97 | 3.97 | 1.28% | 8,802 |
| Apr 13, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | 0.77% | 1,015 |
| Apr 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.77% | 130 |
| Apr 9, 2026 | 3.81 | 4.01 | 3.76 | 3.92 | 3.92 | 3.16% | 2,918 |
| Apr 8, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 2.43% | 2,272 |
| Apr 7, 2026 | 3.65 | 3.75 | 3.65 | 3.71 | 3.71 | -4.63% | 2,520 |
| Apr 5, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.79 | 2.37% | 38,480 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.70 | - | 17,818 |
| Apr 1, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.70 | -0.26% | 3,597 |
| Mar 31, 2026 | 3.81 | 3.81 | 3.80 | 3.81 | 3.71 | 0.53% | 3,144 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.76 | 3.79 | 3.69 | 0.80% | 8,364 |
| Mar 29, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.66 | -1.31% | 275,064 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.73 | 3.81 | 3.71 | 0.53% | 798 |
| Mar 25, 2026 | 3.80 | 3.81 | 3.79 | 3.79 | 3.69 | 2.43% | 1,090 |
| Mar 24, 2026 | 3.77 | 3.79 | 3.70 | 3.70 | 3.60 | -1.33% | 3,084 |
| Mar 19, 2026 | 3.85 | 3.85 | 3.75 | 3.75 | 3.65 | -1.32% | 1,170 |
| Mar 18, 2026 | 3.81 | 3.81 | 3.79 | 3.80 | 3.70 | -0.26% | 1,012 |
| Mar 17, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.71 | -0.26% | 2,500 |
| Mar 16, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.72 | 2.14% | 10,017 |
| Mar 15, 2026 | 3.80 | 3.82 | 3.74 | 3.74 | 3.64 | -1.06% | 1,772 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.68 | -0.53% | 3,200 |
| Mar 10, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.70 | 0.80% | 3,800 |
| Mar 9, 2026 | 3.77 | 3.80 | 3.75 | 3.77 | 3.67 | -0.26% | 3,055 |
| Mar 8, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.68 | -0.53% | 1,400 |
| Mar 4, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.70 | 0.53% | 9,784 |
| Mar 3, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.68 | -0.53% | 1,640 |
| Mar 2, 2026 | 3.68 | 3.80 | 3.68 | 3.80 | 3.70 | 5.56% | 2,200 |
| Mar 1, 2026 | 3.52 | 3.69 | 3.51 | 3.60 | 3.51 | -3.74% | 4,930 |
| Feb 26, 2026 | 3.71 | 3.75 | 3.71 | 3.74 | 3.64 | 0.81% | 5,775 |
| Feb 25, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.61 | -1.07% | 6,580 |
| Feb 24, 2026 | 3.74 | 3.75 | 3.73 | 3.75 | 3.65 | - | 3,012 |
| Feb 23, 2026 | 3.75 | 3.76 | 3.75 | 3.75 | 3.65 | -0.27% | 1,712 |
| Feb 22, 2026 | 3.80 | 3.80 | 3.75 | 3.76 | 3.66 | -1.05% | 11,921 |
| Feb 19, 2026 | 3.83 | 3.84 | 3.80 | 3.80 | 3.70 | -0.78% | 2,301 |
| Feb 18, 2026 | 3.85 | 3.85 | 3.82 | 3.83 | 3.73 | -0.78% | 2,188 |
| Feb 17, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.76 | 1.05% | 5,601 |
| Feb 16, 2026 | 3.81 | 3.82 | 3.79 | 3.82 | 3.72 | -1.04% | 11,415 |
| Feb 15, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.76 | -1.53% | 21,173 |
| Feb 12, 2026 | 3.94 | 4.01 | 3.91 | 3.92 | 3.82 | -0.51% | 28,203 |
| Feb 11, 2026 | 3.89 | 3.97 | 3.89 | 3.94 | 3.84 | 2.87% | 12,999 |
| Feb 10, 2026 | 3.88 | 3.99 | 3.81 | 3.83 | 3.73 | -0.52% | 17,533 |
| Feb 9, 2026 | 3.64 | 3.85 | 3.64 | 3.85 | 3.75 | 6.06% | 47,175 |
| Feb 8, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.54 | - | 7,336 |
| Feb 5, 2026 | 3.63 | 3.63 | 3.61 | 3.63 | 3.54 | -0.27% | 9,730 |
| Feb 4, 2026 | 3.67 | 3.68 | 3.63 | 3.64 | 3.55 | 0.28% | 5,014 |
| Feb 3, 2026 | 3.70 | 3.72 | 3.63 | 3.63 | 3.54 | -1.63% | 10,314 |
| Feb 2, 2026 | 3.70 | 3.81 | 3.65 | 3.69 | 3.60 | 1.65% | 45,431 |
| Feb 1, 2026 | 3.63 | 3.63 | 3.57 | 3.63 | 3.54 | 7.40% | 45,015 |
| Jan 29, 2026 | 3.17 | 3.38 | 3.17 | 3.38 | 3.29 | 7.30% | 52,113 |
| Jan 28, 2026 | 3.05 | 3.18 | 3.05 | 3.15 | 3.07 | 1.29% | 12,015 |
| Jan 27, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | 3.03 | 1.97% | 1,000 |
| Jan 26, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 2.97 | -0.65% | 150 |
| Jan 25, 2026 | 3.10 | 3.14 | 3.06 | 3.07 | 2.99 | -0.97% | 3,709 |
| Jan 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.02 | 1.64% | 50 |
| Jan 20, 2026 | 3.04 | 3.11 | 3.03 | 3.05 | 2.97 | - | 145,873 |
| Jan 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97 | -0.33% | 860 |
| Jan 18, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 2.98 | 0.33% | 21,704 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 2.97 | 0.33% | 1,588 |
| Jan 14, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 2.96 | -0.98% | 658 |
| Jan 13, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 2.99 | -0.65% | 1,612 |
| Jan 12, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.01 | 0.32% | 24,022 |
| Jan 11, 2026 | 3.07 | 3.09 | 3.07 | 3.08 | 3.00 | 0.65% | 1,429 |
| Jan 8, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 2.98 | 3.38% | 9,720 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.88 | -1.33% | 170 |
| Jan 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | 1.35% | 632 |
| Jan 5, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.88 | -1.33% | 1,650 |
| Jan 4, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 2.92 | 1.69% | 19,064 |
| Dec 31, 2025 | 3.00 | 3.04 | 2.95 | 2.95 | 2.87 | -1.67% | 5,984 |
| Dec 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | 85 |
| Dec 28, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.92 | 0.33% | 2,163 |
| Dec 24, 2025 | 2.94 | 2.99 | 2.92 | 2.99 | 2.91 | 2.40% | 1,564 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.84 | -0.68% | 8,039 |
| Dec 22, 2025 | 2.95 | 2.96 | 2.93 | 2.94 | 2.86 | -1.01% | 1,882 |
| Dec 21, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.89 | -0.34% | 801 |
| Dec 18, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.90 | 0.68% | 2,691 |
| Dec 17, 2025 | 2.97 | 2.98 | 2.94 | 2.96 | 2.88 | -1.66% | 2,054 |
| Dec 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.93 | -0.33% | 160 |
| Dec 14, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 2.94 | 0.33% | 70 |
| Dec 11, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 2.93 | -0.33% | 1,991 |
| Dec 10, 2025 | 2.98 | 3.05 | 2.98 | 3.02 | 2.94 | 2.03% | 10,274 |
| Dec 9, 2025 | 2.91 | 2.98 | 2.91 | 2.96 | 2.88 | 1.72% | 22,475 |
| Dec 8, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | 2.84 | 0.34% | 3,030 |
| Dec 7, 2025 | 2.87 | 2.91 | 2.86 | 2.90 | 2.83 | 1.05% | 6,570 |
| Dec 4, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.80 | 0.35% | 1,040 |
| Dec 3, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.79 | -1.38% | 5,787 |
| Dec 2, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.83 | 0.69% | 6,938 |
| Dec 1, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.81 | 0.70% | 1,117 |
| Nov 30, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.79 | 0.35% | 4,280 |
| Nov 27, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.78 | -0.35% | 1,989 |
| Nov 26, 2025 | 2.83 | 2.87 | 2.83 | 2.86 | 2.79 | 0.35% | 107,550 |
| Nov 25, 2025 | 2.85 | 2.86 | 2.82 | 2.85 | 2.78 | 1.06% | 55,290 |