Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan · Delayed Price · Currency is JOD 1.460
+0.030 (2.10%)
At close: Aug 24, 2026
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 28,261 |
| Jul 27, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 46,709 |
| Jul 26, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 3.91% | 34,556 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 875 |
| Jul 22, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 2,559 |
| Jul 21, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 20,001 |
| Jul 20, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 9,158 |
| Jul 19, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 10,010 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 2,500 |
| Jul 15, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 7,801 |
| Jul 14, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 24,051 |
| Jul 13, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 15,211 |
| Jul 12, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 10,811 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 2,465 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 13,986 |
| Jul 7, 2026 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 2.34% | 13,737 |
| Jul 6, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 19,103 |
| Jul 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 1,250 |
| Jul 2, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 18,896 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 6,189 |
| Jun 30, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 23,248 |
| Jun 29, 2026 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 3.10% | 15,049 |
| Jun 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,907 |
| Jun 25, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 7,221 |
| Jun 24, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.75% | 32,779 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 8,251 |
| Jun 22, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 33,679 |
| Jun 18, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 1,186,312 |
| Jun 17, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 1,414,252 |
| Jun 15, 2026 | 1.31 | 1.36 | 1.30 | 1.36 | 1.36 | 5.43% | 270,939 |
| Jun 14, 2026 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 1.57% | 313,536 |
| Jun 11, 2026 | 1.26 | 1.29 | 1.22 | 1.27 | 1.27 | 1.60% | 133,274 |
| Jun 10, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -6.02% | 1,754,183 |