DFM · NCC · stock
National Cement Company (Public Shareholding Co.) (NCC) stock price history
Every DFM trading session of National Cement Company (Public Shareholding Co.) from May 3, 2012 to Nov 12, 2026: 3,348 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NCC adjusted close, 2012 to 2026
- AED 5.10
- All time high, 2026
- AED 5.10
- 52 week high, AED 3.45 low
- 3,348
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
NCC key facts
- National Cement Company (Public Shareholding Co.) (NCC) closed at AED 5.10 on Nov 12, 2026 on DFM.
- NCC's all time high close is AED 5.10, set on Nov 12, 2026; its all time low close is AED 1.15 on Jul 23, 2012.
- NCC's 52 week range is AED 3.45 to AED 5.10.
- NCC returned +30.4% over the year to Nov 12, 2026 and +166.5% over five years.
- Over ten years NCC returned +149%, +9.5% a year compounded.
- NCC's deepest drawdown was -50.6% from Jun 25, 2015 to Feb 13, 2019.
- DataCedar holds 3,348 daily sessions of NCC history from May 3, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NCC price chart, 2012 to 2026
NCC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +14.1% |
| 6 months | +12.3% |
| Year to date | +30.4% |
| 1 year | +30.4% |
| 3 years | +151.7% |
| 5 years | +166.5% |
| 10 years | +148.5% |
| Since May 3, 2012 | +276.9% |
| Compound annual growth, 14.5 years | +9.6% |
NCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 5.10 on Nov 12, 2026
- All time low close
- AED 1.15 on Jul 23, 2012
- 52 week high
- AED 5.10 on Nov 12, 2026
- 52 week low
- AED 3.45 on Apr 14, 2026
- Deepest drawdown
- -50.6% from Jun 25, 2015 to Feb 13, 2019, recovered Nov 14, 2024
- Best single session
- +20.2% on Jun 23, 2025
- Worst single session
- -16.9% on Feb 22, 2015
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 2012
- 3.8×
- Best calendar year
- 2024, +54%
- Worst calendar year
- 2018, -20%
NCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on May 3, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 4.26 | AED 5.10 | AED 3.45 | AED 5.10 | +19.7% | 5.6M | 175 |
| 2025 | AED 3.09 | AED 4.72 | AED 2.50 | AED 4.26 | +37.3% | 6.8M | 208 |
| 2024 | AED 2.01 | AED 3.29 | AED 1.85 | AED 3.10 | +54.5% | 3.3M | 203 |
| 2023 | AED 2.21 | AED 2.23 | AED 1.76 | AED 2.01 | -9.1% | 5M | 178 |
| 2022 | AED 1.79 | AED 2.42 | AED 1.55 | AED 2.21 | +23.2% | 899.5K | 206 |
| 2021 | AED 1.83 | AED 1.92 | AED 1.56 | AED 1.79 | -1.8% | 633.2K | 260 |
| 2020 | AED 1.83 | AED 1.92 | AED 1.83 | AED 1.83 | -0.5% | 77.3K | 262 |
| 2019 | AED 1.62 | AED 2.00 | AED 1.51 | AED 1.83 | +13.4% | 2.2M | 259 |
| 2018 | AED 2.02 | AED 2.37 | AED 1.62 | AED 1.62 | -19.9% | 3.9M | 252 |
| 2017 | AED 1.86 | AED 2.28 | AED 1.86 | AED 2.02 | +8.5% | 13.7M | 253 |
| 2016 | AED 2.06 | AED 2.24 | AED 1.72 | AED 1.86 | -9.9% | 3.1M | 248 |
| 2015 | AED 2.53 | AED 3.07 | AED 1.79 | AED 2.06 | -18.5% | 3.7M | 250 |
| 2014 | AED 2.02 | AED 2.90 | AED 2.02 | AED 2.53 | +25.7% | 393.4K | 211 |
| 2013 | AED 1.43 | AED 2.02 | AED 1.28 | AED 2.02 | +40.8% | 2.4M | 219 |
| 2012 | AED 1.35 | AED 1.43 | AED 1.15 | AED 1.43 | n/a | 1.3M | 164 |
NCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | AED 5.10 | +3.2% |
| October 2026 | AED 4.94 | -1.2% |
| September 2026 | AED 5.00 | 0.0% |
| August 2026 | AED 5.00 | +10.9% |
| July 2026 | AED 4.51 | +6.9% |
| June 2026 | AED 4.22 | -9.2% |
| May 2026 | AED 4.65 | +7.9% |
| April 2026 | AED 4.31 | +0.7% |
| March 2026 | AED 4.28 | +5.6% |
| February 2026 | AED 4.05 | +3.6% |
| January 2026 | AED 3.91 | -8.2% |
| December 2025 | AED 4.26 | +8.7% |
About the NCC data
Daily bars. 3,348 sessions from May 3, 2012 to Nov 12, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/dfm%3ANCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
NCC share price history
