Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan · Delayed Price · Currency is JOD 1.270
+0.010 (0.79%)
At close: Apr 2, 2026
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 36,251 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 6,650 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | 4,870 |
| Mar 30, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 16,361 |
| Mar 29, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 2,241 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 2.38% | 1,700 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -3.08% | 8,360 |
| Mar 24, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 5,710 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,500 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 28,105 |
| Mar 17, 2026 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 20,271 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,158 |
| Mar 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 2,250 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 2,500 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 4,028 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 500 |
| Mar 9, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,300 |
| Mar 8, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 505 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 10,830 |
| Mar 4, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 23,561 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 2,400 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | - | 12,022 |
| Mar 1, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | -1.52% | 24,950 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 43,448 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 29,100 |
| Feb 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 23,005 |
| Feb 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 298 |
| Feb 22, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 550 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 16,428 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 3,484 |
| Feb 17, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 4,054 |
| Feb 16, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 13,963 |
| Feb 15, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 3.85% | 35,500 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.99% | 138,233 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 14,576 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 16,000 |
| Feb 9, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 18,399 |
| Feb 8, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 53,692 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 124,428 |
| Feb 4, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 228,641 |
| Feb 3, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 123,395 |
| Feb 2, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | 4.48% | 248,398 |
| Feb 1, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 79,026 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 148,560 |
| Jan 28, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 177,810 |
| Jan 27, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 336,391 |
| Jan 26, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 128,420 |
| Jan 25, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 64,430 |
| Jan 22, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 180,254 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 47,854 |