National Cement Company (Public Shareholding Co.) (DFM:NCC)
United Arab Emirates
· Delayed Price · Currency is AED 4.340
0.00 (0.00%)
Apr 28, 2026, 1:32 PM GST
DFM:NCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.23% | 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 |
| Apr 17, 2026 | 4.17 | 4.34 | 4.17 | 4.34 | 4.09 | -0.91% | 920 |
| Apr 15, 2026 | 4.04 | 4.50 | 3.80 | 4.38 | 4.13 | 9.50% | 42,535 |
| Apr 14, 2026 | 3.66 | 4.00 | 3.66 | 4.00 | 3.77 | 3.90% | 38,522 |
| Apr 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.63 | -1.53% | 2,900 |
| Apr 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.69 | -2.25% | 12,549 |
| Apr 8, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 3.77 | 4.17% | 7,963 |
| Apr 7, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.62 | -4.95% | 38,955 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.04 | 4.04 | 3.81 | -4.94% | 35,816 |
| Apr 3, 2026 | 4.33 | 4.33 | 4.25 | 4.25 | 4.01 | -4.49% | 2,573 |
| Apr 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.19 | -1.11% | 41 |
| Apr 1, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.24 | -0.88% | 1,979 |
| Mar 30, 2026 | 4.00 | 4.55 | 4.00 | 4.54 | 4.28 | 13.50% | 9,146 |
| Mar 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.77 | -2.68% | 18 |
| Mar 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.87 | -4.86% | 1,950 |
| Mar 25, 2026 | 4.54 | 4.54 | 4.32 | 4.32 | 4.07 | -4.85% | 2,302 |
| Mar 24, 2026 | 4.68 | 4.68 | 4.54 | 4.54 | 4.28 | -4.22% | 2,245 |
| Mar 23, 2026 | 4.10 | 4.81 | 4.00 | 4.74 | 4.47 | 12.86% | 2,817 |
| Mar 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96 | -2.33% | 100 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 263 |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 10 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 260 |
| Mar 10, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.05 | 4.88% | 2,000 |
| Mar 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | - | 2,349 |
| Mar 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | -4.65% | 60 |
| Mar 5, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.05 | - | 662 |
| Mar 4, 2026 | 4.20 | 4.30 | 4.15 | 4.30 | 4.05 | 2.38% | 26,164 |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96 | -2.33% | 10 |
| Feb 26, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.05 | - | 181 |
| Feb 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 108 |
| Feb 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | 3.61% | 18,070 |
| Feb 19, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 3.91 | -3.49% | 2,195 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 5,361 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 693 |
| Feb 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 7,008 |
| Feb 13, 2026 | 4.10 | 4.49 | 4.10 | 4.30 | 4.05 | 0.94% | 13,697 |
| Feb 12, 2026 | 4.06 | 4.26 | 4.06 | 4.26 | 4.02 | 0.24% | 83,386 |
| Feb 11, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.01 | -0.23% | 5,234 |
| Feb 10, 2026 | 4.56 | 4.56 | 4.26 | 4.26 | 4.02 | - | 22,691 |
| Feb 9, 2026 | 4.56 | 4.56 | 4.26 | 4.26 | 4.02 | -6.58% | 2,250 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.30 | -0.87% | 2,190 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.34 | 0.88% | 14 |
| Feb 4, 2026 | 4.25 | 4.60 | 4.25 | 4.56 | 4.30 | - | 2,641 |
| Feb 3, 2026 | 4.25 | 4.56 | 4.25 | 4.56 | 4.30 | 5.56% | 2,039 |
| Feb 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.07 | - | 1,185 |
| Jan 30, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.07 | 4.10% | 26,950 |
| Jan 29, 2026 | 4.55 | 4.55 | 4.15 | 4.15 | 3.91 | -8.79% | 10,349 |
| Jan 28, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.29 | -0.87% | 1,116 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.33 | -0.22% | 246 |
| Jan 26, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.34 | 1.10% | 1,004 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.29 | - | 1,127 |
| Jan 21, 2026 | 4.71 | 4.71 | 4.55 | 4.55 | 4.29 | - | 466 |
| Jan 20, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.29 | -5.01% | 1,896 |
| Jan 16, 2026 | 4.52 | 4.79 | 4.52 | 4.79 | 4.51 | - | 1,032 |
| Jan 15, 2026 | 4.52 | 4.82 | 4.52 | 4.79 | 4.51 | 5.97% | 2,430 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.52 | 4.52 | 4.26 | -9.24% | 9,650 |
| Jan 13, 2026 | 4.97 | 4.98 | 4.52 | 4.98 | 4.69 | -0.40% | 7,300 |
| Jan 12, 2026 | 4.51 | 5.00 | 4.39 | 5.00 | 4.71 | 14.94% | 3,744 |
| Jan 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.10 | -3.76% | 1,515 |
| Jan 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.26 | - | 2,000 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.26 | 3.91% | 417 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.10 | -3.76% | 1,426 |
| Jan 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.26 | - | 5,020 |
| Dec 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.26 | 8.92% | 2,294 |
| Dec 30, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 3.91 | -8.19% | 141 |
| Dec 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.26 | - | 2,212 |
| Dec 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.26 | - | 81 |
| Dec 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.26 | 5.12% | 602 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | - | 5,000 |
| Dec 17, 2025 | 4.29 | 4.55 | 4.28 | 4.30 | 4.05 | 0.47% | 13,231 |
| Dec 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.03 | - | 2,183 |
| Dec 10, 2025 | 4.15 | 4.29 | 4.15 | 4.28 | 4.03 | 13.83% | 8,612 |
| Dec 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.54 | -9.62% | 5,000 |
| Dec 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | - | 26 |
| Dec 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | - | 111 |
| Nov 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | - | 130 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | - | 120 |
| Nov 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | - | 111 |
| Nov 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | -0.24% | 1,629 |
| Nov 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 3.93 | - | 111 |
| Nov 18, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 3.93 | 0.24% | 50 |
| Nov 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | - | 775 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | 1.46% | 225 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | -1.20% | 222 |
| Nov 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.91 | - | 363,480 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.91 | 1.22% | 129 |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | -1.20% | 600 |
| Nov 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.91 | - | 3,737 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.91 | 3.23% | 2,133 |