Northern Cement Company (ASE:NCCO)
Jordan · Delayed Price · Currency is JOD 1.580
-0.120 (-7.06%)
At close: Apr 23, 2026
Northern Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.91 | 1.92 | 1.85 | 1.92 | 1.89 | -3.52% | 2,695 |
| Jan 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | 2.05% | 150 |
| Jan 7, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.91 | 2.63% | 2,306 |
| Jan 6, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.87 | -5.94% | 4,254 |
| Jan 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | -7.34% | 4,040 |
| Dec 31, 2025 | 2.16 | 2.18 | 2.11 | 2.18 | 2.14 | - | 7,067 |
| Dec 30, 2025 | 2.18 | 2.18 | 2.05 | 2.18 | 2.14 | - | 5,867 |
| Dec 29, 2025 | 2.15 | 2.18 | 2.06 | 2.18 | 2.14 | 6.86% | 11,931 |
| Dec 28, 2025 | 1.93 | 2.04 | 1.93 | 2.04 | 2.00 | 7.37% | 5,743 |
| Dec 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | 380 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | 120 |