Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan · Delayed Price · Currency is JOD 1.300
-0.020 (-1.52%)
At close: Feb 19, 2026
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 83,774 |
| Jan 19, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 30,359 |
| Jan 18, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 49,355 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 161,851 |
| Jan 14, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 122,782 |
| Jan 13, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 35,760 |
| Jan 12, 2026 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 274,873 |
| Jan 11, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 539,370 |
| Jan 8, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 122,151 |
| Jan 7, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 208,626 |
| Jan 6, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 5.65% | 260,416 |
| Jan 5, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 249,553 |
| Jan 4, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | - | 597,345 |
| Dec 31, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | 607,935 |
| Dec 30, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 210,943 |
| Dec 29, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 97,629 |
| Dec 28, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 76,935 |
| Dec 24, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 18,368 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 247,871 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 23,031 |
| Dec 21, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 163,964 |
| Dec 18, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 61,100 |
| Dec 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 223,515 |
| Dec 16, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 517,800 |
| Dec 15, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 394,131 |
| Dec 14, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 2.73% | 140,960 |
| Dec 11, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 144,744 |
| Dec 10, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 345,077 |