Northern Cement Company (ASE:NCCO)
Jordan · Delayed Price · Currency is JOD 1.840
+0.110 (6.36%)
At close: May 17, 2026
Northern Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 6.36% | 1,142 |
| May 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 94 |
| May 13, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 6.25% | 2,148 |
| May 12, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 853 |
| May 11, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 3,089 |
| May 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 1 |
| May 7, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | -4.24% | 2,440 |
| May 6, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.45% | 1,851 |
| May 5, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | 0.65% | 3,103 |
| May 3, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -7.23% | 1,000 |
| Apr 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.06% | 170 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -7.06% | 914 |
| Apr 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 1,150 |
| Apr 20, 2026 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 4.94% | 1,416 |
| Apr 16, 2026 | 1.60 | 1.62 | 1.53 | 1.62 | 1.62 | 1.25% | 1,150 |
| Apr 14, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 746 |
| Apr 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 250 |
| Apr 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 100 |
| Apr 9, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 1,670 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -5.88% | 4,163 |
| Apr 6, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 417 |
| Mar 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 1.16% | 36 |
| Mar 17, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.69 | 1.78% | 199 |
| Mar 16, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.66 | 0.60% | 143 |
| Mar 15, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.65 | 3.07% | 15 |
| Mar 12, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.60 | 3.16% | 1,100 |
| Mar 11, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | 1.55 | -7.06% | 4,826 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.67 | -3.41% | 1,366 |
| Mar 8, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.73 | -7.37% | 305 |
| Feb 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 5.56% | 200 |
| Feb 24, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.77 | -2.17% | 333 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.81 | -4.17% | 1,015 |
| Feb 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | - | 525 |
| Feb 12, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.89 | -0.52% | 1,010 |
| Feb 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | 1.58% | 97 |
| Feb 5, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.87 | 2.70% | 36 |
| Feb 4, 2026 | 1.91 | 1.92 | 1.85 | 1.85 | 1.82 | -3.14% | 5,211 |
| Feb 2, 2026 | 1.90 | 1.91 | 1.80 | 1.91 | 1.88 | - | 71 |
| Feb 1, 2026 | 1.85 | 1.91 | 1.80 | 1.91 | 1.88 | 3.80% | 2,267 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.81 | -0.54% | 547 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | 1.09% | 6 |
| Jan 26, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.80 | -1.08% | 1,953 |
| Jan 25, 2026 | 1.85 | 1.94 | 1.85 | 1.85 | 1.82 | -1.60% | 2,370 |
| Jan 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 2.17% | 1 |
| Jan 21, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.81 | -6.12% | 2,965 |
| Jan 20, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.92 | 7.10% | 403 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.80 | -3.17% | 759 |
| Jan 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 1.07% | 117 |
| Jan 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 1.08% | 30 |
| Jan 14, 2026 | 1.85 | 1.91 | 1.85 | 1.85 | 1.82 | -3.65% | 1,826 |