Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan
· Delayed Price · Currency is JOD 1.080
0.00 (0.00%)
At close: Dec 4, 2025
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 56,000 |
| Dec 3, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 48,059 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 3,153 |
| Dec 1, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 1,361 |
| Nov 30, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 43,867 |
| Nov 27, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 9,377 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 6,178 |
| Nov 25, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 9,051 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 13,840 |
| Nov 23, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 10,863 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 32,315 |
| Nov 19, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 76,640 |
| Nov 18, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 22,736 |
| Nov 17, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 12,737 |
| Nov 16, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 17,924 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 29,891 |
| Nov 12, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 49,813 |
| Nov 11, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 33,502 |
| Nov 10, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 214,289 |
| Nov 9, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 7,010 |
| Nov 6, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 12,704 |
| Nov 5, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 15,630 |
| Nov 4, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 122,677 |
| Nov 3, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 234,169 |
| Nov 2, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 12,012 |
| Oct 30, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 66,543 |
| Oct 29, 2025 | 1.06 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 265,401 |
| Oct 28, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 154,532 |
| Oct 27, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 26,611 |
| Oct 26, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | - | 84,622 |
| Oct 23, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | - | 62,277 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 10,117 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 20,288 |
| Oct 20, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -1.77% | 18,908 |
| Oct 19, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 29,690 |
| Oct 16, 2025 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | 3.70% | 149,741 |
| Oct 15, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 93,848 |
| Oct 14, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 144,673 |
| Oct 13, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 122,976 |
| Oct 12, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 92,503 |
| Oct 9, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 250,037 |
| Oct 8, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 4.95% | 341,926 |
| Oct 7, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.12% | 326,658 |
| Oct 6, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 26,206 |
| Oct 5, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 33,209 |
| Oct 2, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 36,464 |
| Oct 1, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 9,215 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 4,162 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 6,041 |
| Sep 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 1 |