National Cement Company (Public Shareholding Co.) (DFM:NCC)
United Arab Emirates · Delayed Price · Currency is AED 4.600
-0.090 (-1.92%)
At close: Aug 22, 2025
DFM:NCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | -1.92% | 4,700 |
| Aug 21, 2025 | 4.40 | 4.69 | 4.00 | 4.69 | 4.69 | 6.59% | 15,696 |
| Aug 19, 2025 | 4.71 | 4.71 | 4.40 | 4.40 | 4.40 | - | 1,240 |
| Aug 18, 2025 | 4.74 | 4.74 | 4.40 | 4.40 | 4.40 | -6.98% | 9,237 |
| Aug 15, 2025 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 4.19% | 3,200 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 12,998 |
| Aug 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 500 |
| Aug 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | 2,202 |
| Aug 11, 2025 | 4.67 | 4.87 | 4.53 | 4.62 | 4.62 | -2.74% | 25,925 |
| Aug 8, 2025 | 4.50 | 4.90 | 4.05 | 4.75 | 4.75 | 5.56% | 27,979 |
| Aug 7, 2025 | 4.45 | 4.50 | 4.02 | 4.50 | 4.50 | 12.22% | 5,516 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.01 | 4.01 | 4.01 | -9.89% | 13,663 |
| Aug 5, 2025 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | 1.83% | 2,417 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.37 | 4.37 | 4.37 | -0.68% | 4,096 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.69% | 40 |
| Jul 31, 2025 | 4.36 | 4.64 | 4.36 | 4.37 | 4.37 | -2.89% | 4,529 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.23% | 1,161 |
| Jul 29, 2025 | 4.32 | 4.70 | 4.32 | 4.65 | 4.65 | -1.06% | 2,240 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.29 | 4.70 | 4.70 | - | 25,785 |
| Jul 25, 2025 | 4.49 | 4.75 | 4.49 | 4.70 | 4.70 | 4.68% | 2,220 |
| Jul 24, 2025 | 4.28 | 4.49 | 4.28 | 4.49 | 4.49 | 2.05% | 2,866 |
| Jul 23, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -4.35% | 8,697 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.25 | 4.60 | 4.60 | -1.29% | 2,478 |
| Jul 17, 2025 | 4.22 | 4.66 | 4.22 | 4.66 | 4.66 | - | 1,784 |
| Jul 14, 2025 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | - | 5,376 |
| Jul 11, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | - | 5,000 |
| Jul 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 206 |
| Jul 8, 2025 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | -1.01% | 3,481 |
| Jul 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 200 |
| Jul 4, 2025 | 4.52 | 4.96 | 4.52 | 4.96 | 4.96 | 0.61% | 4,690 |
| Jul 3, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.60% | 2,774 |
| Jul 2, 2025 | 4.40 | 4.96 | 4.40 | 4.96 | 4.96 | 12.73% | 440 |
| Jul 1, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 0.23% | 2,757 |
| Jun 30, 2025 | 4.99 | 4.99 | 4.39 | 4.39 | 4.39 | - | 466 |
| Jun 26, 2025 | 4.36 | 5.01 | 4.36 | 4.39 | 4.39 | 0.69% | 9,606 |
| Jun 25, 2025 | 5.11 | 5.12 | 4.35 | 4.36 | 4.36 | -2.24% | 20,758 |
| Jun 24, 2025 | 4.10 | 4.46 | 4.10 | 4.46 | 4.46 | 8.78% | 42,235 |
| Jun 23, 2025 | 3.42 | 4.10 | 3.39 | 4.10 | 4.10 | 11.11% | 25,020 |
| Jun 20, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 8.21% | 609 |
| Jun 19, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -7.84% | 2,100 |
| Jun 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 10 |
| Jun 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 8,475 |
| Jun 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 370 |
| Jun 11, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 11,611 |
| Jun 10, 2025 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 2.78% | 6,415 |
| Jun 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 70,000 |
| Jun 3, 2025 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | 2.78% | 1,010 |
| Jun 2, 2025 | 3.60 | 3.75 | 3.60 | 3.60 | 3.60 | - | 197,663 |
| May 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 10 |
| May 29, 2025 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 7.04% | 15,890 |