Northern Cement Company (ASE:NCCO)
Jordan · Delayed Price · Currency is JOD 1.630
0.00 (0.00%)
At close: Aug 19, 2026
Northern Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 500 |
| Aug 13, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 450 |
| Aug 11, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 4.43% | 701 |
| Aug 10, 2026 | 1.56 | 1.70 | 1.56 | 1.58 | 1.58 | -1.86% | 827 |
| Aug 9, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -7.47% | 1,200 |
| Aug 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 50 |
| Aug 5, 2026 | 1.55 | 1.76 | 1.55 | 1.76 | 1.76 | 7.32% | 56 |
| Jul 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.81% | 50 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -7.19% | 376 |
| Jul 27, 2026 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | 7.05% | 6,961 |
| Jul 21, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 650 |
| Jul 15, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 100 |
| Jul 13, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -3.21% | 160 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | 111 |
| Jul 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 461 |
| Jul 2, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 926 |
| Jul 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 271 |
| Jun 30, 2026 | 1.57 | 1.58 | 1.50 | 1.58 | 1.58 | 0.64% | 783 |
| Jun 29, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -7.10% | 4,311 |
| Jun 15, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | -0.59% | 1,600 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 40 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.92% | 364 |
| Jun 7, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -7.02% | 512 |
| May 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | 190 |
| 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 | -0.49% | 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 |