Dubai
AED
National Cement Company (Public Shareholding Co.) (NCC.AE)
4.9400
0.0000
(0.00%)
At close: November 4 at 11:00:13 AM GMT+4
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Nov 4, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Nov 3, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Nov 2, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 29, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 28, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 27, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
1,100
Oct 26, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
1,100
Oct 22, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 21, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 20, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 19, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 15, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 14, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
17
Oct 13, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
1,000
Oct 12, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
1,000
Oct 8, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
877
Oct 7, 2026
5.0000
5.0000
4.3000
4.3000
4.3000
5,596
Oct 6, 2026
4.5200
4.5200
4.5200
4.5200
4.5200
293
Oct 5, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
15
Oct 1, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
780,000
Sep 30, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
552
Sep 29, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
24
Sep 28, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
24
Sep 24, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
24
Sep 23, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
16
Sep 22, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
1,901
Sep 21, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
299
Sep 17, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
299
Sep 16, 2026
4.7700
5.0000
4.7700
5.0000
5.0000
41
Sep 15, 2026
4.7700
5.0000
4.7700
5.0000
5.0000
41
Sep 14, 2026
4.7700
4.7700
4.7700
4.7700
4.7700
36
Sep 10, 2026
4.7700
4.7700
4.7700
4.7700
4.7700
36
Sep 9, 2026
4.7700
4.7700
4.7700
4.7700
4.7700
36
Sep 8, 2026
4.7700
4.7700
4.7700
4.7700
4.7700
36
Sep 7, 2026
4.7700
4.7700
4.7700
4.7700
4.7700
36
Sep 3, 2026
4.9900
4.9900
4.9900
4.9900
4.9900
2,249
Sep 2, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Sep 1, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
1,480
Aug 31, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
24,774
Aug 27, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Aug 26, 2026
4.9900
4.9900
4.7500
4.7500
4.7500
4,742
Aug 25, 2026
4.9000
5.0000
4.9000
5.0000
5.0000
1,350
Aug 24, 2026
4.9000
5.0000
4.9000
5.0000
5.0000
1,350
Aug 20, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
8,793
Aug 19, 2026
4.4200
4.6400
4.4200
4.5100
4.5100
9,125
Aug 18, 2026
4.2500
4.6500
4.2500
4.6500
4.6500
22,710
Aug 17, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
1,500
Aug 13, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
19
Aug 12, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
19
Aug 11, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
545
Aug 10, 2026
4.4900
4.4900
4.4900
4.4900
4.4900
18
Aug 6, 2026
4.4900
4.4900
4.4900
4.4900
4.4900
18
Aug 5, 2026
4.4900
4.4900
4.4900
4.4900
4.4900
18
Aug 4, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
1,500
Aug 3, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
1,500
Jul 30, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
1,500
Jul 29, 2026
4.2600
4.5200
4.2600
4.5200
4.5200
6,550
Jul 28, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
250
Jul 27, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
1,800
Jul 23, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
500
Jul 22, 2026
4.5300
4.5300
4.5300
4.5300
4.5300
1,518
Jul 21, 2026
4.1100
4.2500
4.1000
4.2500
4.2500
939,000
Jul 20, 2026
4.1100
4.2500
4.1000
4.2500
4.2500
939,000
Jul 16, 2026
4.1100
4.2500
4.1000
4.2500
4.2500
939,000
Jul 15, 2026
4.1100
4.2500
4.1000
4.2500
4.2500
939,000
Jul 14, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
828
Jul 13, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
828
Jul 9, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
828
Jul 8, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
47
Jul 7, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
150
Jul 6, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
150
Jul 2, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
150
Jul 1, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
150
Jun 30, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
150
Jun 29, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
150
Jun 25, 2026
4.4400
4.4400
4.2200
4.2200
4.2200
540
Jun 24, 2026
4.4400
4.4400
4.4400
4.4400
4.4400
66
Jun 23, 2026
4.4400
4.4400
4.4400
4.4400
4.4400
66
Jun 22, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
25
Jun 18, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
25
Jun 17, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
25
Jun 16, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
25
Jun 11, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
20,104
Jun 10, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
43
Jun 9, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
43
Jun 8, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
43
Jun 4, 2026
4.4300
4.6500
4.4300
4.6000
4.6000
25,500
Jun 3, 2026
4.4300
4.6500
4.4300
4.6000
4.6000
25,500
Jun 2, 2026
4.6500
4.6500
4.4400
4.4400
4.4400
2,333
Jun 1, 2026
4.6500
4.6500
4.4400
4.4400
4.4400
2,333
May 28, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
May 27, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
May 26, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
May 25, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
22
May 21, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
25
May 20, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
300
May 19, 2026
4.6500
4.6500
4.6000
4.6000
4.6000
18,231
May 18, 2026
4.5300
4.6000
4.5300
4.6000
4.6000
12,661
May 14, 2026
4.1200
4.5400
4.1200
4.5400
4.5400
1,384
May 13, 2026
4.1200
4.5400
4.1200
4.5400
4.5400
1,384
May 12, 2026
4.1200
4.5400
4.1200
4.5400
4.5400
1,384
May 11, 2026
4.5500
4.5500
4.3300
4.3300
4.3300
4,825
May 7, 2026
4.3400
4.5500
4.3400
4.5500
4.5500
2,732
May 6, 2026
4.1300
4.3400
4.1300
4.3400
4.3400
1,229
May 5, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
40
May 4, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
40
Apr 30, 2026
4.3400
4.3400
4.3100
4.3100
4.3100
365
Apr 29, 2026
4.2900
4.3100
4.2900
4.3100
4.3100
2,613
Apr 28, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
-
Apr 27, 2026
4.1300
4.3400
4.1300
4.3400
4.3400
489
Apr 23, 2026
4.2000
4.3500
4.2000
4.3500
4.3500
4,076
Apr 24, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
4.3400
4.3400
4.1600
4.2000
3.9586
687
Apr 21, 2026
4.1300
4.3500
4.1300
4.1500
3.9115
9,869
Apr 20, 2026
4.1700
4.1700
4.1300
4.1300
3.8926
5,404
Apr 16, 2026
4.0400
4.5000
3.8000
4.3800
4.1283
42,535
Apr 15, 2026
4.0400
4.5000
3.8000
4.3800
4.1283
42,535
Apr 14, 2026
3.6600
4.0000
3.6600
4.0000
3.7701
38,522
Apr 13, 2026
3.8500
3.8500
3.8500
3.8500
3.6287
2,900
Apr 9, 2026
3.9100
3.9100
3.9100
3.9100
3.6853
12,549
Apr 8, 2026
3.8400
4.0000
3.8400
4.0000
3.7701
7,963
Apr 7, 2026
3.8500
3.8500
3.8400
3.8400
3.6193
38,955
Apr 6, 2026
4.2500
4.2500
4.0400
4.0400
3.8078
35,816
Apr 2, 2026
4.4500
4.4500
4.4500
4.4500
4.1943
41
Apr 1, 2026
4.3200
4.5000
4.3200
4.5000
4.2414
1,979
Mar 31, 2026
4.0000
4.5500
4.0000
4.5400
4.2791
9,146
Mar 30, 2026
4.0000
4.5500
4.0000
4.5400
4.2791
9,146
Mar 26, 2026
4.1100
4.1100
4.1100
4.1100
3.8738
1,950
Mar 25, 2026
4.5400
4.5400
4.3200
4.3200
4.0717
2,302
Mar 24, 2026
4.6800
4.6800
4.5400
4.5400
4.2791
2,245
Mar 19, 2026
4.2000
4.2000
4.2000
4.2000
3.9586
-
Mar 18, 2026
4.2000
4.2000
4.2000
4.2000
3.9586
100
Mar 17, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
263
Mar 16, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
263
Mar 12, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
10
Mar 11, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
260
Mar 10, 2026
4.1000
4.3000
4.1000
4.3000
4.0529
2,000
Mar 9, 2026
4.1000
4.1000
4.1000
4.1000
3.8644
2,349
Mar 5, 2026
4.1000
4.3000
4.1000
4.3000
4.0529
662
Mar 4, 2026
4.2000
4.3000
4.1500
4.3000
4.0529
26,164
Mar 3, 2026
4.2000
4.2000
4.2000
4.2000
3.9586
-
Mar 2, 2026
4.2000
4.2000
4.2000
4.2000
3.9586
-
Feb 26, 2026
4.2000
4.3000
4.2000
4.3000
4.0529
181
Feb 25, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
108
Feb 24, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
18,070
Feb 23, 2026
4.1600
4.1600
4.1500
4.1500
3.9115
2,195
Feb 19, 2026
4.1600
4.1600
4.1500
4.1500
3.9115
2,195
Feb 18, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
5,361
Feb 17, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
693
Feb 16, 2026
4.3000
4.3000
4.3000
4.3000
4.0529
7,008
Feb 12, 2026
4.0600
4.2600
4.0600
4.2600
4.0152
83,386
Feb 11, 2026
4.2600
4.2600
4.2500
4.2500
4.0057
5,234
Feb 10, 2026
4.5600
4.5600
4.2600
4.2600
4.0152
22,691
Feb 9, 2026
4.5600
4.5600
4.2600
4.2600
4.0152
2,250
Feb 5, 2026
4.6000
4.6000
4.6000
4.6000
4.3356
14
Feb 4, 2026
4.2500
4.6000
4.2500
4.5600
4.2979
2,641
Feb 3, 2026
4.2500
4.5600
4.2500
4.5600
4.2979
2,039
Feb 2, 2026
4.3200
4.3200
4.3200
4.3200
4.0717
1,185
Jan 29, 2026
4.5500
4.5500
4.1500
4.1500
3.9115
10,349
Jan 28, 2026
4.5900
4.5900
4.5500
4.5500
4.2885
1,116
Jan 27, 2026
4.6000
4.6000
4.5900
4.5900
4.3262
246
Jan 26, 2026
4.5500
4.6000
4.5500
4.6000
4.3356
1,004
Jan 22, 2026
4.7100
4.7100
4.5500
4.5500
4.2885
466
Jan 21, 2026
4.7100
4.7100
4.5500
4.5500
4.2885
466
Jan 20, 2026
4.5200
4.5500
4.5200
4.5500
4.2885
1,896
Jan 19, 2026
4.5200
4.7900
4.5200
4.7900
4.5147
1,032
Jan 15, 2026
4.5200
4.8200
4.5200
4.7900
4.5147
2,430
Jan 14, 2026
4.9000
4.9000
4.5200
4.5200
4.2602
9,650
Jan 13, 2026
4.9700
4.9800
4.5200
4.9800
4.6938
7,300
Jan 12, 2026
4.5100
5.0000
4.3900
5.0000
4.7126
3,744
Jan 8, 2026
4.5200
4.5200
4.5200
4.5200
4.2602
2,000
Jan 7, 2026
4.5200
4.5200
4.5200
4.5200
4.2602
417
Jan 6, 2026
4.3500
4.3500
4.3500
4.3500
4.1000
1,426
Jan 5, 2026
4.5200
4.5200
4.5200
4.5200
4.2602
5,020
Dec 31, 2025
4.5200
4.5200
4.5200
4.5200
4.2602
2,294
Dec 30, 2025
4.1000
4.1500
4.1000
4.1500
3.9115
141
Dec 29, 2025
4.5200
4.5200
4.5200
4.5200
4.2602
2,212
Dec 25, 2025
4.5200
4.5200
4.5200
4.5200
4.2602
602
Dec 24, 2025
4.5200
4.5200
4.5200
4.5200
4.2602
602
Dec 23, 2025
4.3000
4.3000
4.3000
4.3000
4.0529
5,000
Dec 22, 2025
4.3000
4.3000
4.3000
4.3000
4.0529
5,000
Dec 18, 2025
4.3000
4.3000
4.3000
4.3000
4.0529
5,000
Dec 17, 2025
4.2900
4.5500
4.2800
4.3000
4.0529
13,231
Dec 16, 2025
4.2800
4.2800
4.2800
4.2800
4.0340
2,183
Dec 15, 2025
4.1500
4.2900
4.1500
4.2800
4.0340
8,612
Dec 11, 2025
4.1500
4.2900
4.1500
4.2800
4.0340
8,612
Dec 10, 2025
4.1500
4.2900
4.1500
4.2800
4.0340
8,612
Dec 9, 2025
3.7600
3.7600
3.7600
3.7600
3.5439
5,000
Dec 8, 2025
4.1600
4.1600
4.1600
4.1600
3.9209
111
Dec 4, 2025
4.1600
4.1600
4.1600
4.1600
3.9209
130
Dec 3, 2025
4.1500
4.1500
4.1500
4.1500
3.9115
3,737
Dec 2, 2025
4.1600
4.1600
4.1600
4.1600
3.9209
-
Dec 1, 2025
4.1600
4.1600
4.1600
4.1600
3.9209
-
Nov 27, 2025
4.1600
4.1600
4.1600
4.1600
3.9209
120
Nov 26, 2025
4.1600
4.1600
4.1600
4.1600
3.9209
111
Nov 25, 2025
4.1600
4.1600
4.1600
4.1600
3.9209
1,629
Nov 24, 2025
4.1700
4.1700
4.1700
4.1700
3.9303
-
Nov 20, 2025
4.1700
4.1700
4.1700
4.1700
3.9303
111
Nov 19, 2025
4.1700
4.1700
4.1700
4.1700
3.9303
111
Nov 18, 2025
4.1700
4.1700
4.1700
4.1700
3.9303
50
Nov 17, 2025
4.1600
4.1600
4.1600
4.1600
3.9209
775
Nov 13, 2025
4.1000
4.1000
4.1000
4.1000
3.8644
222
Nov 12, 2025
4.1500
4.1500
4.1500
4.1500
3.9115
363,480
Nov 11, 2025
4.1500
4.1500
4.1500
4.1500
3.9115
129
Nov 10, 2025
4.1500
4.1500
4.1500
4.1500
3.9115
129
