Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan · Delayed Price · Currency is JOD 0.9700
0.00 (0.00%)
At close: Oct 6, 2025
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 4.95% | 341,926 |
| Oct 7, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.12% | 326,658 |
| Oct 6, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 26,206 |
| Oct 5, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 33,209 |
| Oct 2, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 36,464 |
| Oct 1, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 9,215 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 4,162 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 6,041 |
| Sep 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 1 |
| Sep 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 6,824 |
| Sep 24, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 2,898 |
| Sep 23, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 43,806 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 26,761 |
| Sep 21, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | - | 14,044 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 2.13% | 107,809 |
| Sep 17, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 95,467 |
| Sep 16, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | - | 36,392 |
| Sep 15, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 15,503 |
| Sep 14, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.13% | 24,390 |
| Sep 11, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | - | 29,034 |
| Sep 10, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 36,024 |
| Sep 9, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -2.08% | 27,596 |
| Sep 8, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 14,831 |
| Sep 7, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 27,097 |
| Sep 3, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 3.19% | 412,220 |
| Sep 2, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 20,781 |
| Sep 1, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 20,550 |
| Aug 31, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 1,000 |
| Aug 28, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 16,365 |
| Aug 27, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 31,120 |
| Aug 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 1,249 |
| Aug 25, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 3,702 |
| Aug 24, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 1.06% | 25,444 |
| Aug 21, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 5,380 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.15% | 6,143 |
| Aug 19, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | -1.06% | 46,268 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 56,153 |
| Aug 17, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 4,355 |
| Aug 14, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 152,451 |
| Aug 13, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | - | 35,251 |
| Aug 12, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 28,352 |
| Aug 11, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 52,515 |
| Aug 10, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | - | 29,387 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | - | 204,306 |
| Aug 6, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 6.59% | 355,313 |
| Aug 5, 2025 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 5.81% | 131,982 |
| Aug 4, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 37,313 |
| Aug 3, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | 10,691 |
| Jul 31, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 16,268 |
| Jul 30, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 3.53% | 46,708 |