Northern Cement Company (ASE:NCCO)
Jordan · Delayed Price · Currency is JOD 1.940
0.00 (0.00%)
At close: Nov 23, 2025
Northern Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 4.86% | 1,758 |
| Nov 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Nov 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 996 |
| Nov 11, 2025 | 1.96 | 1.96 | 1.82 | 1.84 | 1.84 | -6.12% | 1,622 |
| Nov 10, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 430 |
| Nov 9, 2025 | 1.86 | 1.95 | 1.85 | 1.95 | 1.95 | -2.01% | 2,280 |
| Nov 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 20 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 74 |
| Oct 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 90 |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 40 |
| Oct 12, 2025 | 1.98 | 2.09 | 1.98 | 2.09 | 2.09 | 4.50% | 630 |
| Oct 9, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 185 |
| Oct 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 199 |
| Oct 7, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | - | 106 |
| Oct 6, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 571 |
| Oct 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 99 |
| Oct 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 10 |
| Oct 1, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 30 |
| Sep 30, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.50% | 4 |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 301 |
| Sep 28, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 85 |
| Sep 25, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 91 |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Sep 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 655 |
| Sep 21, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -1.48% | 1,905 |
| Sep 18, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 23 |
| Sep 17, 2025 | 2.05 | 2.09 | 2.02 | 2.02 | 2.02 | -1.46% | 1,017 |
| Sep 16, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | -2.38% | 12 |
| Sep 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 4 |
| Sep 9, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | 1 |
| Sep 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | 200 |
| Sep 7, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 7.04% | 328 |
| Sep 2, 2025 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | -7.44% | 3,166 |
| Sep 1, 2025 | 2.04 | 2.15 | 1.89 | 2.15 | 2.15 | 5.39% | 289 |
| Aug 31, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | 2.00% | 28 |
| Aug 27, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -6.10% | 1,100 |
| Aug 26, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -1.84% | 564 |
| Aug 24, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -7.26% | 932 |
| Aug 14, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1 |
| Aug 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1 |
| Aug 12, 2025 | 2.20 | 2.35 | 2.20 | 2.34 | 2.34 | 6.36% | 5,785 |
| Aug 11, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 3.29% | 482 |
| Aug 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.18% | 76 |
| Jul 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 508 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.29% | 6 |
| Jul 27, 2025 | 2.30 | 2.30 | 2.13 | 2.13 | 2.13 | -7.39% | 197 |
| Jul 16, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 5.99% | 55 |
| Jul 15, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 1,000 |
| Jul 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -7.26% | 110 |
| Jul 3, 2025 | 2.24 | 2.34 | 2.24 | 2.34 | 2.34 | 4.00% | 63 |