Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2025	41.88	42.48	41.82	42.48	42.48	1.92%	260,790
Sep 16, 2025	41.58	41.80	41.28	41.68	41.68	0.24%	120,665
Sep 15, 2025	41.52	41.66	41.18	41.58	41.58	0.05%	165,705
Sep 14, 2025	41.48	41.70	41.32	41.56	41.56	0.19%	108,239
Sep 11, 2025	41.18	41.56	40.98	41.48	41.48	1.02%	163,671
Sep 10, 2025	41.24	41.24	40.78	41.06	41.06	-0.39%	187,235
Sep 9, 2025	40.60	41.24	40.52	41.22	41.22	1.53%	215,298
Sep 8, 2025	41.00	41.00	40.50	40.60	40.60	-0.98%	278,443
Sep 7, 2025	41.00	41.12	40.66	41.00	41.00	-1.20%	278,788
Sep 4, 2025	41.12	41.58	40.94	41.50	40.70	0.97%	388,129
Sep 3, 2025	41.50	41.50	40.84	41.10	40.31	-0.72%	583,816
Sep 2, 2025	41.64	41.64	41.06	41.40	40.60	-0.58%	772,001
Sep 1, 2025	43.10	43.12	41.60	41.64	40.84	-3.30%	692,159
Aug 31, 2025	43.28	43.30	43.04	43.06	42.23	-0.09%	230,595
Aug 28, 2025	43.30	43.32	43.04	43.10	42.27	-0.46%	278,693
Aug 27, 2025	43.42	43.42	43.20	43.30	42.47	-0.28%	428,649
Aug 26, 2025	43.46	43.46	43.10	43.42	42.58	0.28%	366,550
Aug 25, 2025	43.02	43.40	43.02	43.30	42.47	0.23%	778,609
Aug 24, 2025	43.20	43.30	43.12	43.20	42.37	0.75%	238,354
Aug 21, 2025	43.00	43.18	42.84	42.88	42.05	-0.28%	356,206
Aug 20, 2025	43.30	43.32	42.90	43.00	42.17	-0.65%	263,710
Aug 19, 2025	43.42	43.62	43.16	43.28	42.45	-0.23%	303,614
Aug 18, 2025	43.64	43.64	43.16	43.38	42.54	-0.32%	348,704
Aug 17, 2025	43.86	43.86	43.36	43.52	42.68	-0.09%	309,594
Aug 14, 2025	43.20	43.56	42.78	43.56	42.72	2.01%	859,910
Aug 13, 2025	42.80	43.06	42.56	42.70	41.88	-0.09%	277,594
Aug 12, 2025	44.34	44.34	42.70	42.74	41.92	-3.61%	436,427
Aug 11, 2025	45.22	45.24	44.20	44.34	43.49	-1.95%	247,124
Aug 10, 2025	45.50	45.54	45.16	45.22	44.35	-0.66%	120,812
Aug 7, 2025	45.36	45.96	45.12	45.52	44.64	0.35%	506,101
Aug 6, 2025	45.60	45.78	45.00	45.36	44.49	-0.96%	244,452
Aug 5, 2025	45.72	45.80	45.36	45.80	44.92	0.48%	320,791
Aug 4, 2025	45.20	45.60	44.86	45.58	44.70	0.80%	288,299