National Cement Company (Public Shareholding Co.) (DFM:NCC)
United Arab Emirates · Delayed Price · Currency is AED 4.300
0.00 (0.00%)
Oct 7, 2026, 12:49 PM GST
DFM:NCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.00 | 5.00 | 4.30 | 4.30 | 4.30 | -4.87% | 5,596 |
| Oct 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.84% | 293 |
| Oct 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 15 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 780,000 |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 16 |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 24 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 16 |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,901 |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 299 |
| Sep 15, 2026 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 4.82% | 41 |
| Sep 7, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.41% | 36 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 2,249 |
| Sep 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,480 |
| Aug 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 24,774 |
| 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 |