Quasem Industries PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.30	39.40	38.00	38.30	38.30	-0.52%	401,096
Mar 3, 2026	40.00	40.60	38.30	38.50	38.50	-4.23%	505,015
Mar 2, 2026	39.70	40.70	39.60	40.20	40.20	0.75%	385,699
Mar 1, 2026	41.40	41.40	39.70	39.90	39.90	-4.55%	576,465
Feb 26, 2026	41.90	42.10	41.60	41.80	41.80	0.48%	495,848
Feb 25, 2026	42.10	42.10	41.30	41.60	41.60	-0.95%	375,314
Feb 24, 2026	43.00	43.10	41.90	42.00	42.00	-1.41%	603,830
Feb 23, 2026	42.20	42.80	41.80	42.60	42.60	2.65%	654,826
Feb 22, 2026	41.60	42.20	41.20	41.50	41.50	-0.24%	453,945
Feb 19, 2026	42.00	42.40	41.60	41.60	41.60	-0.72%	634,243
Feb 18, 2026	42.80	43.30	41.70	41.90	41.90	-2.10%	1,035,910
Feb 17, 2026	43.20	44.00	42.60	42.80	42.80	-1.61%	1,752,699
Feb 16, 2026	43.50	45.30	43.20	43.50	43.50	-2.03%	1,754,144
Feb 15, 2026	42.50	44.90	42.30	44.40	44.40	6.73%	2,940,182
Feb 10, 2026	41.60	42.60	41.30	41.60	41.60	0.24%	1,785,838
Feb 9, 2026	41.50	41.80	40.70	41.50	41.50	1.47%	1,150,694
Feb 8, 2026	40.80	41.50	40.10	40.90	40.90	0.25%	915,083
Feb 5, 2026	39.50	41.90	39.50	40.80	40.80	3.82%	2,034,406
Feb 3, 2026	39.30	39.60	38.30	39.30	39.30	2.34%	665,806
Feb 2, 2026	38.60	38.70	38.10	38.40	38.40	0.26%	518,548
Feb 1, 2026	38.50	39.10	38.20	38.30	38.30	1.32%	556,599
Jan 29, 2026	38.60	38.60	37.80	37.80	37.80	-1.56%	266,628
Jan 28, 2026	38.60	38.80	38.10	38.40	38.40	-	776,067
Jan 27, 2026	37.40	38.60	37.40	38.40	38.40	2.67%	363,392
Jan 26, 2026	37.70	37.90	37.00	37.40	37.40	0.27%	297,267
Jan 25, 2026	38.30	38.40	37.10	37.30	37.30	-3.12%	447,529
Jan 22, 2026	39.50	40.00	38.30	38.50	38.50	-1.53%	336,820
Jan 21, 2026	39.00	40.30	38.90	39.10	39.10	1.03%	713,667
Jan 20, 2026	38.50	38.90	38.30	38.70	38.70	0.52%	446,232
Jan 19, 2026	38.50	38.70	37.70	38.50	38.50	1.85%	339,059
Jan 18, 2026	37.80	37.90	37.20	37.80	37.80	0.80%	160,186
Jan 15, 2026	37.80	38.00	37.20	37.50	37.50	-0.27%	152,241
Jan 14, 2026	37.90	38.10	37.30	37.60	37.60	-0.53%	133,460
Jan 13, 2026	38.30	38.50	37.60	37.80	37.80	-1.05%	155,792
Jan 12, 2026	38.20	38.50	37.30	38.20	38.20	0.79%	184,430
Jan 11, 2026	39.30	39.30	37.20	37.90	37.90	-3.56%	313,846
Jan 8, 2026	39.30	39.50	38.00	39.30	39.30	4.42%	424,600
Jan 6, 2026	38.00	38.00	37.27	37.64	37.64	-0.72%	553,269
Jan 5, 2026	38.46	38.46	37.27	37.91	37.91	-1.19%	300,509
Jan 4, 2026	37.82	38.55	37.46	38.36	38.36	1.93%	523,133
Jan 1, 2026	37.82	38.00	37.64	37.64	37.64	-	295,511
Dec 30, 2025	37.27	37.82	36.82	37.64	37.64	0.97%	252,025
Dec 29, 2025	36.46	37.36	36.46	37.27	37.27	0.49%	191,402
Dec 28, 2025	37.91	37.91	37.00	37.09	37.09	0.49%	438,754
Dec 24, 2025	36.82	37.55	36.55	36.91	36.91	0.75%	273,462
Dec 23, 2025	37.91	37.91	36.46	36.64	36.64	-2.42%	400,374
Dec 22, 2025	38.09	38.18	37.36	37.55	37.55	0.48%	468,100
Dec 21, 2025	36.36	37.73	35.64	37.36	37.36	2.24%	207,828
Dec 18, 2025	37.27	37.27	36.27	36.55	36.55	-1.71%	398,767
Dec 17, 2025	38.46	38.55	36.91	37.18	37.18	-0.73%	484,969