National Cement Company (Public Shareholding Co.) (DFM:NCC)
United Arab Emirates
· Delayed Price · Currency is AED 4.100
-0.200 (-4.65%)
Mar 6, 2026, 2:30 PM GST
DFM:NCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | - | 662 |
| Mar 4, 2026 | 4.20 | 4.30 | 4.15 | 4.30 | 4.30 | 2.38% | 26,164 |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 10 |
| Feb 26, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 181 |
| Feb 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 108 |
| Feb 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.61% | 18,070 |
| Feb 19, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -3.49% | 2,195 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5,361 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 693 |
| Feb 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 7,008 |
| Feb 13, 2026 | 4.10 | 4.49 | 4.10 | 4.30 | 4.30 | 0.94% | 13,697 |
| Feb 12, 2026 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | 0.24% | 83,386 |
| Feb 11, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.23% | 5,234 |
| Feb 10, 2026 | 4.56 | 4.56 | 4.26 | 4.26 | 4.26 | - | 22,691 |
| Feb 9, 2026 | 4.56 | 4.56 | 4.26 | 4.26 | 4.26 | -6.58% | 2,250 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.87% | 2,190 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | 14 |
| Feb 4, 2026 | 4.25 | 4.60 | 4.25 | 4.56 | 4.56 | - | 2,641 |
| Feb 3, 2026 | 4.25 | 4.56 | 4.25 | 4.56 | 4.56 | 5.56% | 2,039 |
| Feb 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1,185 |
| Jan 30, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 4.10% | 26,950 |
| Jan 29, 2026 | 4.55 | 4.55 | 4.15 | 4.15 | 4.15 | -8.79% | 10,349 |
| Jan 28, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.87% | 1,116 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.22% | 246 |
| Jan 26, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 1,004 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | - | 1,127 |
| Jan 21, 2026 | 4.71 | 4.71 | 4.55 | 4.55 | 4.55 | - | 466 |
| Jan 20, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -5.01% | 1,896 |
| Jan 16, 2026 | 4.52 | 4.79 | 4.52 | 4.79 | 4.79 | - | 1,032 |
| Jan 15, 2026 | 4.52 | 4.82 | 4.52 | 4.79 | 4.79 | 5.97% | 2,430 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.52 | 4.52 | 4.52 | -9.24% | 9,650 |
| Jan 13, 2026 | 4.97 | 4.98 | 4.52 | 4.98 | 4.98 | -0.40% | 7,300 |
| Jan 12, 2026 | 4.51 | 5.00 | 4.39 | 5.00 | 5.00 | 14.94% | 3,744 |
| Jan 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.76% | 1,515 |
| Jan 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 2,000 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.91% | 417 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.76% | 1,426 |
| Jan 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 5,020 |
| Dec 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 8.92% | 2,294 |
| Dec 30, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -8.19% | 141 |
| Dec 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 2,212 |
| Dec 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 81 |
| Dec 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | 602 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5,000 |
| Dec 17, 2025 | 4.29 | 4.55 | 4.28 | 4.30 | 4.30 | 0.47% | 13,231 |
| Dec 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2,183 |
| Dec 10, 2025 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | 13.83% | 8,612 |
| Dec 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -9.62% | 5,000 |
| Dec 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 26 |
| Dec 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 111 |
| Nov 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 130 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 120 |
| Nov 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 111 |
| Nov 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | 1,629 |
| Nov 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 111 |
| Nov 18, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.24% | 50 |
| Nov 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 775 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | 225 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 222 |
| Nov 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 363,480 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 129 |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 600 |
| Nov 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 3,737 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.23% | 2,133 |
| Oct 30, 2025 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | -3.13% | 767 |
| Oct 24, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.24% | 21,524 |
| Oct 17, 2025 | 4.49 | 4.49 | 4.16 | 4.16 | 4.16 | -1.42% | 5,622 |
| Oct 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | 850 |
| Oct 15, 2025 | 4.49 | 4.49 | 4.16 | 4.16 | 4.16 | -1.42% | 3,351 |
| Oct 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | 1,352 |
| Oct 13, 2025 | 4.17 | 4.34 | 4.17 | 4.21 | 4.21 | 1.20% | 375 |
| Oct 10, 2025 | 4.16 | 4.21 | 4.16 | 4.16 | 4.16 | -0.95% | 1,601 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.15 | 4.20 | 4.20 | -6.67% | 3,423 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | 900 |
| Oct 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% | 3,280 |
| Sep 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 5,032 |
| Sep 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | 1,700 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | 47 |
| Sep 25, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | -0.45% | 13,692 |
| Sep 24, 2025 | 4.04 | 4.48 | 4.04 | 4.47 | 4.47 | -0.22% | 5,254 |
| Sep 23, 2025 | 4.04 | 4.48 | 3.96 | 4.48 | 4.48 | 2.05% | 5,160 |
| Sep 16, 2025 | 4.39 | 4.60 | 4.39 | 4.39 | 4.39 | - | 32,718 |
| Sep 15, 2025 | 4.40 | 4.40 | 4.00 | 4.39 | 4.39 | -0.23% | 26,188 |
| Sep 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,180 |
| Sep 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | 25 |
| Sep 10, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | - | 828 |
| Sep 9, 2025 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 4.09% | 3,358 |