Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	41.62	42.00	41.62	41.92	41.92	0.96%	118,173
Nov 26, 2025	41.54	41.68	41.22	41.52	41.52	0.05%	188,031
Nov 25, 2025	41.80	41.90	41.50	41.50	41.50	-0.72%	138,920
Nov 24, 2025	42.28	42.32	41.68	41.80	41.80	-1.09%	200,505
Nov 23, 2025	42.00	42.30	42.00	42.26	42.26	0.62%	81,350
Nov 20, 2025	42.30	42.54	41.26	42.00	42.00	-0.71%	238,839
Nov 19, 2025	41.64	42.94	41.64	42.30	42.30	1.68%	279,311
Nov 18, 2025	41.60	41.70	41.44	41.60	41.60	-0.05%	95,665
Nov 17, 2025	41.52	41.68	41.50	41.62	41.62	0.24%	82,701
Nov 16, 2025	41.54	41.66	41.50	41.52	41.52	-0.05%	51,230
Nov 13, 2025	41.66	41.68	41.40	41.54	41.54	-0.19%	125,920
Nov 12, 2025	41.60	41.70	41.54	41.62	41.62	0.10%	33,159
Nov 11, 2025	41.70	41.76	41.56	41.58	41.58	-0.29%	163,279
Nov 10, 2025	41.70	41.76	41.50	41.70	41.70	-0.05%	108,567
Nov 9, 2025	41.76	41.80	41.52	41.72	41.72	-0.10%	51,065
Nov 6, 2025	41.64	41.78	41.58	41.76	41.76	0.24%	78,489
Nov 5, 2025	41.62	41.78	41.60	41.66	41.66	-	62,918
Nov 4, 2025	42.34	42.34	41.66	41.66	41.66	-1.05%	106,071
Nov 3, 2025	42.12	42.12	41.84	42.10	42.10	-0.05%	75,928
Nov 2, 2025	42.00	42.34	41.82	42.12	42.12	-0.19%	147,013
Oct 30, 2025	42.00	42.28	41.94	42.20	42.20	0.62%	206,198
Oct 29, 2025	41.98	41.98	41.76	41.94	41.94	0.19%	104,458
Oct 28, 2025	41.84	41.96	41.66	41.86	41.86	0.05%	114,248
Oct 27, 2025	41.86	42.08	41.84	41.84	41.84	-	186,305
Oct 26, 2025	41.86	42.00	41.46	41.84	41.84	1.06%	129,837
Oct 23, 2025	41.38	41.60	41.32	41.40	41.40	0.34%	202,800
Oct 22, 2025	41.50	41.54	41.26	41.26	41.26	-0.53%	257,173
Oct 21, 2025	42.52	42.52	41.48	41.48	41.48	-2.45%	471,539
Oct 20, 2025	42.70	43.00	42.40	42.52	42.52	-0.37%	227,277
Oct 19, 2025	42.70	42.76	42.60	42.68	42.68	0.33%	89,894
Oct 16, 2025	42.20	42.66	41.94	42.54	42.54	2.01%	221,617
Oct 15, 2025	42.62	42.64	41.70	41.70	41.70	-2.11%	388,880
Oct 14, 2025	42.88	42.94	42.54	42.60	42.60	-0.51%	246,235
Oct 13, 2025	42.40	42.90	42.40	42.82	42.82	0.99%	115,498
Oct 12, 2025	42.48	42.52	42.04	42.40	42.40	-0.38%	237,159
Oct 9, 2025	42.58	42.64	42.50	42.56	42.56	-0.05%	160,135
Oct 8, 2025	42.86	42.90	42.42	42.58	42.58	-0.65%	192,940
Oct 7, 2025	42.70	43.12	42.68	42.86	42.86	0.37%	214,297
Oct 6, 2025	42.74	42.76	42.42	42.70	42.70	-0.09%	411,700
Oct 5, 2025	42.74	42.90	42.64	42.74	42.74	0.05%	231,796
Oct 2, 2025	43.04	43.04	42.64	42.72	42.72	-0.65%	382,287
Oct 1, 2025	43.06	43.22	42.84	43.00	43.00	-0.14%	318,098
Sep 30, 2025	42.44	43.10	42.38	43.06	43.06	1.60%	314,805
Sep 29, 2025	42.40	42.58	42.34	42.38	42.38	0.14%	451,238
Sep 28, 2025	42.28	42.50	42.20	42.32	42.32	0.28%	217,746
Sep 25, 2025	43.98	43.98	42.06	42.20	42.20	-3.48%	741,073
Sep 24, 2025	43.12	44.36	43.12	43.72	43.72	1.67%	706,367
Sep 22, 2025	43.20	43.20	42.74	43.00	43.00	-0.42%	394,264
Sep 21, 2025	42.52	43.18	42.52	43.18	43.18	1.60%	185,917
Sep 18, 2025	42.48	42.74	42.16	42.50	42.50	0.05%	349,516