Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan
· Delayed Price · Currency is JOD 1.120
0.00 (0.00%)
At close: Dec 4, 2025
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 8,700 |
| Dec 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,979 |
| Dec 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 28,800 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 22,741 |
| Nov 30, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 31,824 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 13,097 |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 11,334 |
| Nov 25, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 38,251 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 9,112 |
| Nov 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,315 |
| Nov 20, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 31,820 |
| Nov 19, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 11,826 |
| Nov 18, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 87,105 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 76,069 |
| Nov 16, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 2,841 |
| Nov 13, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 2,040 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 14,510 |
| Nov 11, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 5,691 |
| Nov 10, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 16,915 |
| Nov 9, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 54,292 |
| Nov 6, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 12,959 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 20,309 |
| Nov 4, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 39,797 |
| Nov 3, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 30,956 |
| Nov 2, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 32,001 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 33,950 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 28,434 |
| Oct 28, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 26,093 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 22,408 |
| Oct 26, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 8,991 |
| Oct 23, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 5,510 |
| Oct 22, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 15,380 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 15,880 |
| Oct 20, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 28,541 |
| Oct 19, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 61,186 |
| Oct 16, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 22,136 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 28,502 |
| Oct 14, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 24,255 |
| Oct 13, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -1.72% | 54,815 |
| Oct 12, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 17,116 |
| Oct 9, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 31,236 |
| Oct 8, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 8,625 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 33,586 |
| Oct 6, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 11,100 |
| Oct 5, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 32,009 |
| Oct 2, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 5,388 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 47,932 |
| Sep 30, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 39,226 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 46,201 |
| Sep 28, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 37,975 |