Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 10,340
+20 (0.19%)
At close: Nov 4, 2025
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10,300.00 | 10,440.00 | 10,260.00 | 10,340.00 | 10,340.00 | 0.19% | 1,071,560 |
| Oct 31, 2025 | 10,480.00 | 10,500.00 | 10,320.00 | 10,320.00 | 10,320.00 | -1.15% | 184,138 |
| Oct 30, 2025 | 10,500.00 | 10,500.00 | 10,360.00 | 10,440.00 | 10,440.00 | - | 233,119 |
| Oct 29, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,440.00 | 10,440.00 | -0.38% | 569,743 |
| Oct 28, 2025 | 10,300.00 | 10,480.00 | 10,280.00 | 10,480.00 | 10,480.00 | 1.95% | 660,815 |
| Oct 27, 2025 | 10,240.00 | 10,300.00 | 10,220.00 | 10,280.00 | 10,280.00 | 0.39% | 362,638 |
| Oct 24, 2025 | 10,200.00 | 10,420.00 | 10,180.00 | 10,240.00 | 10,240.00 | 0.79% | 937,117 |
| Oct 23, 2025 | 10,100.00 | 10,160.00 | 10,000.00 | 10,160.00 | 10,160.00 | 0.59% | 217,910 |
| Oct 22, 2025 | 10,100.00 | 10,120.00 | 10,060.00 | 10,100.00 | 10,100.00 | - | 913,981 |
| Oct 21, 2025 | 10,000.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,100.00 | 1.30% | 591,168 |
| Oct 20, 2025 | 10,280.00 | 10,280.00 | 9,970.00 | 9,970.00 | 9,970.00 | -3.02% | 838,185 |
| Oct 17, 2025 | 10,120.00 | 10,280.00 | 10,040.00 | 10,280.00 | 10,280.00 | 1.78% | 316,632 |
| Oct 16, 2025 | 10,300.00 | 10,340.00 | 10,080.00 | 10,100.00 | 10,100.00 | -1.37% | 572,920 |
| Oct 15, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,240.00 | 10,240.00 | -0.97% | 420,297 |
| Oct 14, 2025 | 10,100.00 | 10,340.00 | 10,100.00 | 10,340.00 | 10,340.00 | 2.38% | 147,989 |
| Oct 10, 2025 | 10,480.00 | 10,480.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.63% | 271,231 |
| Oct 9, 2025 | 10,420.00 | 10,480.00 | 10,400.00 | 10,480.00 | 10,480.00 | 0.58% | 188,732 |
| Oct 8, 2025 | 10,500.00 | 10,500.00 | 10,420.00 | 10,420.00 | 10,420.00 | -0.19% | 253,012 |
| Oct 7, 2025 | 10,440.00 | 10,440.00 | 10,300.00 | 10,440.00 | 10,440.00 | 1.36% | 200,093 |
| Oct 6, 2025 | 10,500.00 | 10,560.00 | 10,180.00 | 10,300.00 | 10,300.00 | -1.90% | 610,364 |
| Oct 3, 2025 | 10,480.00 | 10,500.00 | 10,440.00 | 10,500.00 | 10,500.00 | 0.19% | 233,776 |
| Oct 2, 2025 | 10,520.00 | 10,560.00 | 10,380.00 | 10,480.00 | 10,480.00 | -0.19% | 530,924 |
| Oct 1, 2025 | 10,640.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 435,612 |
| Sep 30, 2025 | 10,740.00 | 10,740.00 | 10,380.00 | 10,600.00 | 10,600.00 | -1.30% | 716,221 |
| Sep 29, 2025 | 10,700.00 | 10,740.00 | 10,520.00 | 10,740.00 | 10,740.00 | 1.90% | 732,198 |
| Sep 26, 2025 | 10,740.00 | 10,780.00 | 10,420.00 | 10,540.00 | 10,540.00 | -0.94% | 776,469 |
| Sep 25, 2025 | 11,060.00 | 11,060.00 | 10,560.00 | 10,640.00 | 10,640.00 | -5.00% | 1,760,373 |
| Sep 24, 2025 | 11,160.00 | 11,220.00 | 11,060.00 | 11,200.00 | 10,911.25 | 0.90% | 779,233 |
| Sep 23, 2025 | 11,200.00 | 11,220.00 | 11,080.00 | 11,100.00 | 10,813.83 | -1.77% | 1,092,260 |
| Sep 22, 2025 | 11,500.00 | 11,500.00 | 11,160.00 | 11,300.00 | 11,008.67 | -0.88% | 977,369 |
| Sep 19, 2025 | 9,830.00 | 12,240.00 | 9,830.00 | 11,400.00 | 11,106.09 | 17.53% | 7,482,965 |
| Sep 18, 2025 | 9,810.00 | 9,810.00 | 9,700.00 | 9,700.00 | 9,449.92 | -1.02% | 131,997 |
| Sep 17, 2025 | 9,970.00 | 9,970.00 | 9,700.00 | 9,800.00 | 9,547.34 | -1.01% | 571,456 |
| Sep 16, 2025 | 9,910.00 | 9,940.00 | 9,800.00 | 9,900.00 | 9,644.77 | -0.50% | 264,225 |
| Sep 15, 2025 | 9,950.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,693.48 | - | 153,271 |
| Sep 12, 2025 | 9,990.00 | 9,990.00 | 9,860.00 | 9,950.00 | 9,693.48 | -0.30% | 476,586 |
| Sep 11, 2025 | 9,980.00 | 10,060.00 | 9,970.00 | 9,980.00 | 9,722.70 | -0.10% | 450,931 |
| Sep 10, 2025 | 10,000.00 | 10,100.00 | 9,950.00 | 9,990.00 | 9,732.45 | -0.10% | 1,063,298 |
| Sep 9, 2025 | 10,000.00 | 10,080.00 | 9,930.00 | 10,000.00 | 9,742.19 | - | 604,948 |
| Sep 8, 2025 | 9,950.00 | 10,000.00 | 9,880.00 | 10,000.00 | 9,742.19 | - | 643,278 |
| Sep 5, 2025 | 9,810.00 | 10,000.00 | 9,670.00 | 10,000.00 | 9,742.19 | 2.04% | 802,950 |
| Sep 4, 2025 | 9,840.00 | 9,880.00 | 9,800.00 | 9,800.00 | 9,547.34 | -0.41% | 728,371 |
| Sep 3, 2025 | 9,910.00 | 9,930.00 | 9,750.00 | 9,840.00 | 9,586.31 | -0.61% | 644,317 |
| Sep 2, 2025 | 10,100.00 | 10,220.00 | 9,790.00 | 9,900.00 | 9,644.77 | -1.39% | 1,249,499 |
| Sep 1, 2025 | 10,000.00 | 10,100.00 | 9,970.00 | 10,040.00 | 9,781.16 | 0.70% | 356,725 |
| Aug 29, 2025 | 9,900.00 | 10,060.00 | 9,880.00 | 9,970.00 | 9,712.96 | 0.71% | 582,945 |
| Aug 28, 2025 | 9,980.00 | 10,020.00 | 9,900.00 | 9,900.00 | 9,644.77 | -1.00% | 980,434 |
| Aug 27, 2025 | 9,900.00 | 10,080.00 | 9,850.00 | 10,000.00 | 9,742.19 | 1.63% | 908,822 |
| Aug 26, 2025 | 9,950.00 | 9,970.00 | 9,840.00 | 9,840.00 | 9,586.31 | -0.81% | 2,261,079 |
| Aug 25, 2025 | 10,080.00 | 10,120.00 | 9,920.00 | 9,920.00 | 9,664.25 | -1.20% | 1,433,379 |