National Cement Company (Public Shareholding Co.) (DFM:NCC)
United Arab Emirates · Delayed Price · Currency is AED 4.750
0.00 (0.00%)
Aug 26, 2026, 11:12 AM GST
DFM:NCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.99 | 4.99 | 4.75 | 4.75 | 4.75 | -5.00% | 4,742 |
| Aug 24, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 4.17% | 1,350 |
| Aug 21, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 4.35% | 3,525 |
| Aug 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 8,793 |
| Aug 19, 2026 | 4.42 | 4.64 | 4.42 | 4.51 | 4.51 | -3.01% | 9,125 |
| Aug 18, 2026 | 4.25 | 4.65 | 4.25 | 4.65 | 4.65 | 9.41% | 22,710 |
| Aug 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1,500 |
| Aug 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.92% | 118 |
| Aug 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | 19 |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22% | 545 |
| Aug 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.44% | 18 |
| Jul 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | 1,500 |
| Jul 29, 2026 | 4.26 | 4.52 | 4.26 | 4.52 | 4.52 | 7.62% | 6,550 |
| Jul 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 250 |
| Jul 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | 1,800 |
| Jul 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.10% | 500 |
| Jul 22, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.59% | 1,518 |
| Jul 15, 2026 | 4.11 | 4.25 | 4.10 | 4.25 | 4.25 | 0.71% | 939,000 |
| Jul 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 828 |
| Jul 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 47 |
| Jun 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 150 |
| Jun 25, 2026 | 4.44 | 4.44 | 4.22 | 4.22 | 4.22 | -4.95% | 540 |
| Jun 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.48% | 66 |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 25 |
| Jun 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 20,104 |
| Jun 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 43 |
| Jun 5, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 83 |
| Jun 3, 2026 | 4.43 | 4.65 | 4.43 | 4.60 | 4.60 | 3.60% | 25,500 |
| Jun 1, 2026 | 4.65 | 4.65 | 4.44 | 4.44 | 4.44 | -4.52% | 2,333 |
| May 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 22 |
| May 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 25 |
| May 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 300 |
| May 19, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | - | 18,231 |
| May 18, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 1.10% | 12,661 |
| May 15, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.22% | 120,000 |
| May 12, 2026 | 4.12 | 4.54 | 4.12 | 4.54 | 4.54 | 4.85% | 1,384 |
| May 11, 2026 | 4.55 | 4.55 | 4.33 | 4.33 | 4.33 | -4.84% | 4,825 |
| May 7, 2026 | 4.34 | 4.55 | 4.34 | 4.55 | 4.55 | 4.84% | 2,732 |
| May 6, 2026 | 4.13 | 4.34 | 4.13 | 4.34 | 4.34 | - | 1,229 |
| May 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 40 |
| May 1, 2026 | 4.31 | 4.34 | 4.13 | 4.34 | 4.34 | 0.70% | 1,088 |
| Apr 30, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | - | 365 |
| Apr 29, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | -0.69% | 2,613 |
| Apr 28, 2026 | 4.13 | 4.34 | 4.13 | 4.34 | 4.34 | - | 26 |
| Apr 27, 2026 | 4.13 | 4.34 | 4.13 | 4.34 | 4.34 | - | 489 |
| Apr 24, 2026 | 4.38 | 4.38 | 4.14 | 4.34 | 4.34 | 5.85% | 1,735 |
| Apr 23, 2026 | 4.20 | 4.35 | 4.20 | 4.35 | 4.10 | 3.57% | 4,076 |
| Apr 22, 2026 | 4.34 | 4.34 | 4.16 | 4.20 | 3.96 | 1.20% | 687 |
| Apr 21, 2026 | 4.13 | 4.35 | 4.13 | 4.15 | 3.91 | 0.48% | 9,869 |
| Apr 20, 2026 | 4.17 | 4.17 | 4.13 | 4.13 | 3.89 | -4.84% | 5,404 |