Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan · Delayed Price · Currency is JOD 1.020
-0.020 (-1.92%)
At close: Oct 30, 2025
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.06 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 265,401 |
| Oct 28, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 154,532 |
| Oct 27, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 26,611 |
| Oct 26, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | - | 84,622 |
| Oct 23, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | - | 62,277 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 10,117 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 20,288 |
| Oct 20, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -1.77% | 18,908 |
| Oct 19, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 29,690 |
| Oct 16, 2025 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | 3.70% | 149,741 |
| Oct 15, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 93,848 |
| Oct 14, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 144,673 |
| Oct 13, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 122,976 |
| Oct 12, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 92,503 |
| Oct 9, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 250,037 |
| 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 |