Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan · Delayed Price · Currency is JOD 1.750
-0.040 (-2.23%)
At close: Oct 8, 2026
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -2.23% | 168,793 |
| Oct 7, 2026 | 1.78 | 1.84 | 1.77 | 1.79 | 1.79 | 1.70% | 233,255 |
| Oct 6, 2026 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 4.14% | 162,159 |
| Oct 5, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 21,871 |
| Oct 4, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | - | 37,176 |
| Oct 1, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.18% | 41,151 |
| Sep 30, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 32,098 |
| Sep 29, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 40,224 |
| Sep 28, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 143,890 |
| Sep 27, 2026 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | 2.38% | 396,317 |
| Sep 24, 2026 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 2,100,315 |
| Sep 23, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 22,759 |
| Sep 22, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | 1.27% | 162,022 |
| Sep 21, 2026 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 263,085 |
| Sep 20, 2026 | 1.67 | 1.75 | 1.60 | 1.60 | 1.60 | -2.44% | 818,769 |
| Sep 17, 2026 | 1.64 | 1.69 | 1.60 | 1.64 | 1.64 | 1.86% | 335,644 |
| Sep 16, 2026 | 1.51 | 1.61 | 1.49 | 1.61 | 1.61 | 6.62% | 620,093 |
| Sep 15, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 107,778 |
| Sep 14, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 33,511 |
| Sep 13, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.68% | 14,619 |
| Sep 10, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 51,136 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 11,172 |
| Sep 8, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 36,002 |
| Sep 7, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 28,497 |
| Sep 6, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 26,527 |
| Sep 3, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 44,416 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.92% | 290,492 |
| Sep 1, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 641,270 |
| Aug 31, 2026 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | 0.65% | 564,133 |
| Aug 30, 2026 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 129,271 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 356,659 |
| Aug 26, 2026 | 1.46 | 1.56 | 1.46 | 1.51 | 1.51 | 3.42% | 1,244,771 |
| Aug 24, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 105,655 |
| Aug 23, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 99,586 |
| Aug 20, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 139,197 |
| Aug 19, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 45,255 |
| Aug 18, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 327,098 |
| Aug 17, 2026 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 5.80% | 439,035 |
| Aug 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 7,460 |
| Aug 13, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 8,850 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 37,551 |
| Aug 11, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 258,943 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 7,308,264 |
| Aug 6, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 30,832 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 5,000 |
| Aug 4, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 31,615 |
| Aug 3, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 3,744 |
| Aug 2, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 6,000 |
| Jul 30, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 23,680 |
| Jul 29, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 19,115 |