Northern Cement Company (ASE:NCCO)
Jordan · Delayed Price · Currency is JOD 1.840
-0.010 (-0.54%)
At close: Jan 29, 2026
Northern Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | 547 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 6 |
| Jan 26, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.08% | 1,953 |
| Jan 25, 2026 | 1.85 | 1.94 | 1.85 | 1.85 | 1.85 | -1.60% | 2,370 |
| Jan 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | 1 |
| Jan 21, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -6.12% | 2,965 |
| Jan 20, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | 7.10% | 403 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -3.17% | 759 |
| Jan 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 117 |
| Jan 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 30 |
| Jan 14, 2026 | 1.85 | 1.91 | 1.85 | 1.85 | 1.85 | -3.65% | 1,826 |
| Jan 13, 2026 | 1.91 | 1.92 | 1.85 | 1.92 | 1.92 | -3.52% | 2,695 |
| Jan 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | 150 |
| Jan 7, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 2.63% | 2,306 |
| Jan 6, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -5.94% | 4,254 |
| Jan 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -7.34% | 4,040 |
| Dec 31, 2025 | 2.16 | 2.18 | 2.11 | 2.18 | 2.18 | - | 7,067 |
| Dec 30, 2025 | 2.18 | 2.18 | 2.05 | 2.18 | 2.18 | - | 5,867 |
| Dec 29, 2025 | 2.15 | 2.18 | 2.06 | 2.18 | 2.18 | 6.86% | 11,931 |
| Dec 28, 2025 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 7.37% | 5,743 |
| Dec 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 380 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 120 |
| Dec 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 500 |
| Dec 16, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | - | 1,075 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 850 |
| Dec 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 20 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 100 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 30 |
| Dec 9, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.52% | 110 |
| Dec 7, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 1,007 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,504 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 11 |
| Dec 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 474 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,199 |
| Nov 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 1 |
| Nov 27, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -4.12% | 2,577 |
| Nov 23, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 1,000 |
| 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 |