Quasem Industries PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	43.40	44.30	43.20	43.40	43.40	-1.14%	665,999
Jun 15, 2026	43.70	44.50	43.50	43.90	43.90	1.39%	862,581
Jun 14, 2026	43.10	43.90	43.00	43.30	43.30	0.46%	729,213
Jun 11, 2026	43.70	44.10	43.00	43.10	43.10	-0.92%	915,443
Jun 10, 2026	44.30	45.00	43.40	43.50	43.50	-1.58%	982,958
Jun 9, 2026	44.20	45.20	43.70	44.20	44.20	1.84%	1,031,105
Jun 8, 2026	43.40	45.30	43.00	43.40	43.40	-3.98%	1,733,629
Jun 7, 2026	46.70	47.00	44.90	45.20	45.20	-2.16%	1,507,499
Jun 4, 2026	44.00	47.90	43.90	46.20	46.20	5.24%	4,259,044
Jun 3, 2026	44.50	44.50	43.80	43.90	43.90	-0.68%	1,447,247
Jun 2, 2026	44.90	45.00	43.90	44.20	44.20	-0.67%	1,874,807
Jun 1, 2026	43.30	44.70	43.30	44.50	44.50	3.49%	1,522,774
May 24, 2026	43.00	43.70	42.50	43.00	43.00	-	1,153,695
May 23, 2026	43.90	44.10	42.80	43.00	43.00	-2.05%	1,088,855
May 21, 2026	42.10	44.40	42.10	43.90	43.90	3.05%	2,190,124
May 20, 2026	42.60	43.40	41.40	42.60	42.60	2.40%	1,964,068
May 19, 2026	41.60	42.00	41.30	41.60	41.60	-0.72%	658,035
May 18, 2026	41.90	42.80	41.40	41.90	41.90	1.95%	3,008,561
May 17, 2026	40.30	41.40	40.20	41.10	41.10	2.49%	1,085,095
May 14, 2026	39.50	40.30	39.40	40.10	40.10	1.78%	485,607
May 13, 2026	39.90	39.90	39.30	39.40	39.40	-0.51%	439,962
May 12, 2026	39.60	40.30	39.40	39.60	39.60	-0.75%	584,026
May 11, 2026	39.90	40.10	39.20	39.90	39.90	1.27%	505,142
May 10, 2026	40.20	40.20	39.10	39.40	39.40	-0.76%	370,541
May 7, 2026	39.70	40.60	39.60	39.70	39.70	-1.24%	600,926
May 6, 2026	40.20	40.80	40.10	40.20	40.20	-0.99%	547,400
May 5, 2026	40.60	41.40	40.50	40.60	40.60	-0.73%	603,463
May 4, 2026	40.20	41.30	40.00	40.90	40.90	2.76%	771,468
May 3, 2026	40.40	40.40	39.60	39.80	39.80	0.25%	402,874
Apr 30, 2026	39.70	40.20	39.50	39.70	39.70	-	294,808
Apr 29, 2026	39.70	40.10	39.40	39.70	39.70	0.76%	338,506
Apr 28, 2026	40.20	40.30	39.20	39.40	39.40	-1.99%	578,835
Apr 27, 2026	41.00	41.30	39.90	40.20	40.20	-1.71%	665,683
Apr 26, 2026	40.70	41.50	40.60	40.90	40.90	0.74%	690,330
Apr 23, 2026	40.60	41.20	40.40	40.60	40.60	-1.69%	988,797
Apr 22, 2026	42.40	42.80	41.00	41.30	41.30	-2.13%	1,339,975
Apr 21, 2026	41.80	42.40	41.50	42.20	42.20	1.69%	1,460,076
Apr 20, 2026	41.50	42.40	41.00	41.50	41.50	1.47%	1,375,121
Apr 19, 2026	40.60	41.40	40.10	40.90	40.90	0.99%	1,024,197
Apr 16, 2026	40.50	42.00	40.20	40.50	40.50	-2.88%	1,077,255
Apr 15, 2026	41.70	41.90	40.80	41.70	41.70	2.71%	1,740,002
Apr 13, 2026	40.60	40.90	39.60	40.60	40.60	2.53%	1,041,167
Apr 12, 2026	39.80	40.00	39.00	39.60	39.60	-0.50%	919,752
Apr 9, 2026	40.00	41.00	39.60	39.80	39.80	-1.73%	675,044
Apr 8, 2026	39.60	41.30	39.60	40.50	40.50	3.85%	1,890,248
Apr 7, 2026	38.40	39.50	38.10	39.00	39.00	2.09%	532,138
Apr 6, 2026	38.60	39.00	38.00	38.20	38.20	-0.78%	320,959
Apr 5, 2026	39.80	39.80	38.30	38.50	38.50	-3.27%	455,712
Apr 2, 2026	39.30	40.50	39.30	39.80	39.80	1.53%	1,117,353
Apr 1, 2026	39.30	39.40	38.70	39.20	39.20	1.29%	601,998