Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 11,220
+60 (0.54%)
At close: Oct 23, 2026
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11,180.00 | 11,280.00 | 11,180.00 | 11,220.00 | 11,220.00 | 0.54% | 71,752 |
| Oct 22, 2026 | 11,420.00 | 11,420.00 | 10,960.00 | 11,160.00 | 11,160.00 | -1.24% | 688,607 |
| Oct 21, 2026 | 11,200.00 | 11,480.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1.07% | 898,610 |
| Oct 20, 2026 | 11,220.00 | 11,420.00 | 11,180.00 | 11,180.00 | 11,180.00 | -0.18% | 316,425 |
| Oct 19, 2026 | 11,500.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.61% | 348,310 |
| Oct 16, 2026 | 11,720.00 | 11,800.00 | 11,420.00 | 11,500.00 | 11,500.00 | -1.88% | 192,242 |
| Oct 15, 2026 | 11,440.00 | 11,760.00 | 11,440.00 | 11,720.00 | 11,720.00 | -0.51% | 305,447 |
| Oct 14, 2026 | 11,780.00 | 11,840.00 | 11,700.00 | 11,780.00 | 11,780.00 | - | 416,065 |
| Oct 13, 2026 | 11,400.00 | 11,900.00 | 11,400.00 | 11,780.00 | 11,780.00 | 2.43% | 671,190 |
| Oct 9, 2026 | 11,320.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 324,507 |
| Oct 8, 2026 | 11,460.00 | 11,460.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.18% | 120,638 |
| Oct 7, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,320.00 | 11,320.00 | -1.57% | 152,672 |
| Oct 6, 2026 | 11,660.00 | 11,740.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.37% | 456,454 |
| Oct 5, 2026 | 11,500.00 | 11,660.00 | 11,280.00 | 11,660.00 | 11,660.00 | 1.92% | 383,871 |
| Oct 2, 2026 | 11,300.00 | 11,480.00 | 11,200.00 | 11,440.00 | 11,440.00 | 1.42% | 391,499 |
| Oct 1, 2026 | 11,240.00 | 11,420.00 | 11,180.00 | 11,280.00 | 11,280.00 | 0.36% | 226,444 |
| Sep 30, 2026 | 11,700.00 | 11,720.00 | 11,240.00 | 11,240.00 | 11,240.00 | -3.60% | 689,843 |
| Sep 29, 2026 | 11,980.00 | 12,100.00 | 11,660.00 | 11,660.00 | 11,660.00 | -1.85% | 353,381 |
| Sep 28, 2026 | 11,700.00 | 11,880.00 | 11,620.00 | 11,880.00 | 11,880.00 | 1.37% | 375,186 |
| Sep 25, 2026 | 12,060.00 | 12,060.00 | 11,720.00 | 11,720.00 | 11,720.00 | -2.27% | 295,532 |
| Sep 24, 2026 | 11,980.00 | 12,180.00 | 11,840.00 | 12,100.00 | 11,992.32 | 0.83% | 673,728 |
| Sep 23, 2026 | 11,700.00 | 12,000.00 | 11,640.00 | 12,000.00 | 11,893.21 | 2.04% | 606,121 |
| Sep 22, 2026 | 11,760.00 | 11,760.00 | 11,540.00 | 11,760.00 | 11,655.35 | 1.38% | 435,349 |
| Sep 21, 2026 | 11,580.00 | 11,760.00 | 11,460.00 | 11,600.00 | 11,496.77 | -1.53% | 1,232,632 |
| Sep 18, 2026 | 11,460.00 | 11,780.00 | 11,360.00 | 11,780.00 | 11,675.17 | 0.51% | 5,462,160 |
| Sep 17, 2026 | 11,580.00 | 11,800.00 | 11,580.00 | 11,720.00 | 11,615.70 | 1.03% | 851,407 |
| Sep 16, 2026 | 11,580.00 | 11,700.00 | 11,460.00 | 11,600.00 | 11,496.77 | 0.17% | 741,522 |
| Sep 15, 2026 | 11,660.00 | 11,660.00 | 11,380.00 | 11,580.00 | 11,476.95 | -0.17% | 842,966 |
| Sep 14, 2026 | 11,500.00 | 11,660.00 | 11,420.00 | 11,600.00 | 11,496.77 | 1.05% | 620,716 |
| Sep 11, 2026 | 11,480.00 | 11,560.00 | 11,360.00 | 11,480.00 | 11,377.84 | - | 552,307 |
| Sep 10, 2026 | 11,100.00 | 11,480.00 | 11,060.00 | 11,480.00 | 11,377.84 | 4.17% | 995,527 |
| Sep 9, 2026 | 11,160.00 | 11,220.00 | 11,000.00 | 11,020.00 | 10,921.93 | -1.08% | 444,562 |
| Sep 8, 2026 | 10,820.00 | 11,140.00 | 10,820.00 | 11,140.00 | 11,040.87 | 3.15% | 1,043,362 |
| Sep 7, 2026 | 10,820.00 | 10,880.00 | 10,740.00 | 10,800.00 | 10,703.89 | - | 473,981 |
| Sep 4, 2026 | 10,700.00 | 10,860.00 | 10,700.00 | 10,800.00 | 10,703.89 | 1.12% | 952,064 |
| Sep 3, 2026 | 10,860.00 | 10,940.00 | 10,680.00 | 10,680.00 | 10,584.96 | -1.66% | 887,903 |
| Sep 2, 2026 | 10,880.00 | 10,920.00 | 10,780.00 | 10,860.00 | 10,763.36 | -0.55% | 923,831 |
| Sep 1, 2026 | 10,720.00 | 11,040.00 | 10,720.00 | 10,920.00 | 10,822.82 | -0.73% | 385,055 |
| Aug 31, 2026 | 10,840.00 | 11,000.00 | 10,760.00 | 11,000.00 | 10,902.11 | 1.85% | 1,432,630 |
| Aug 28, 2026 | 10,920.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,703.89 | -0.92% | 400,082 |
| Aug 27, 2026 | 10,740.00 | 10,920.00 | 10,740.00 | 10,900.00 | 10,803.00 | 0.18% | 633,195 |
| Aug 26, 2026 | 10,720.00 | 10,900.00 | 10,720.00 | 10,880.00 | 10,783.18 | 1.68% | 467,400 |
| Aug 25, 2026 | 10,960.00 | 10,960.00 | 10,580.00 | 10,700.00 | 10,604.78 | 0.75% | 573,274 |
| Aug 24, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,620.00 | 10,525.49 | 0.76% | 889,278 |
| Aug 21, 2026 | 10,960.00 | 10,960.00 | 10,520.00 | 10,540.00 | 10,446.20 | -2.41% | 744,743 |
| Aug 20, 2026 | 11,160.00 | 11,180.00 | 10,740.00 | 10,800.00 | 10,703.89 | -3.05% | 974,090 |
| Aug 19, 2026 | 11,200.00 | 11,440.00 | 11,020.00 | 11,140.00 | 11,040.87 | - | 862,223 |
| Aug 18, 2026 | 11,200.00 | 11,200.00 | 11,060.00 | 11,140.00 | 11,040.87 | 0.36% | 699,423 |
| Aug 14, 2026 | 10,980.00 | 11,180.00 | 10,940.00 | 11,100.00 | 11,001.22 | 1.46% | 751,105 |
| Aug 13, 2026 | 11,220.00 | 11,220.00 | 10,900.00 | 10,940.00 | 10,842.64 | -2.32% | 527,713 |