Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	41.90	42.50	41.70	42.26	42.26	1.20%	186,679
Jan 7, 2026	42.50	42.50	41.76	41.76	41.76	-0.24%	112,960
Jan 6, 2026	41.94	42.24	41.80	41.86	41.86	-0.29%	215,430
Jan 5, 2026	42.00	42.04	41.68	41.98	41.98	-0.05%	104,747
Jan 4, 2026	42.30	42.30	41.82	42.00	42.00	-0.71%	129,104
Jan 1, 2026	42.10	42.40	42.10	42.30	42.30	0.48%	73,766
Dec 31, 2025	41.90	42.48	41.90	42.10	42.10	0.77%	205,789
Dec 30, 2025	41.90	41.92	41.70	41.78	41.78	-0.29%	102,986
Dec 29, 2025	41.88	41.90	41.66	41.90	41.90	0.05%	89,087
Dec 28, 2025	41.98	41.98	41.78	41.88	41.88	0.10%	136,711
Dec 25, 2025	42.00	42.00	41.78	41.84	41.84	-	44,593
Dec 24, 2025	42.08	42.08	41.78	41.84	41.84	-0.10%	143,489
Dec 23, 2025	41.92	42.24	41.88	41.88	41.88	-0.05%	153,817
Dec 22, 2025	42.02	42.18	41.82	41.90	41.90	-0.24%	84,284
Dec 21, 2025	41.40	42.16	41.40	42.00	42.00	1.89%	169,222
Dec 18, 2025	41.10	41.54	41.06	41.22	41.22	0.29%	143,692
Dec 17, 2025	41.36	41.42	41.10	41.10	41.10	-0.63%	87,962
Dec 16, 2025	41.40	41.48	41.36	41.36	41.36	-0.10%	113,176
Dec 15, 2025	41.44	41.44	41.32	41.40	41.40	-0.14%	96,941
Dec 14, 2025	41.52	41.56	41.40	41.46	41.46	-0.10%	53,591
Dec 11, 2025	41.74	41.74	41.50	41.50	41.50	-0.29%	106,569
Dec 10, 2025	41.60	41.74	41.54	41.62	41.62	0.05%	80,254
Dec 9, 2025	41.98	41.98	41.48	41.60	41.60	-1.79%	231,227
Dec 8, 2025	42.80	42.80	42.20	42.36	41.56	-0.61%	232,193
Dec 7, 2025	42.86	42.88	42.60	42.62	41.82	0.33%	197,990
Dec 4, 2025	42.36	42.70	42.14	42.48	41.68	1.09%	243,870
Dec 3, 2025	42.08	42.22	41.92	42.02	41.23	0.05%	113,120
Dec 2, 2025	41.86	42.16	41.86	42.00	41.21	0.43%	90,455
Dec 1, 2025	42.00	42.00	41.62	41.82	41.03	-0.48%	140,717
Nov 30, 2025	42.00	42.88	41.92	42.02	41.23	0.24%	284,711
Nov 27, 2025	41.62	42.00	41.62	41.92	41.13	0.96%	118,173
Nov 26, 2025	41.54	41.68	41.22	41.52	40.74	0.05%	188,031
Nov 25, 2025	41.80	41.90	41.50	41.50	40.72	-0.72%	138,920
Nov 24, 2025	42.28	42.32	41.68	41.80	41.01	-1.09%	200,505
Nov 23, 2025	42.00	42.30	42.00	42.26	41.46	0.62%	81,350
Nov 20, 2025	42.30	42.54	41.26	42.00	41.21	-0.71%	238,839
Nov 19, 2025	41.64	42.94	41.64	42.30	41.50	1.68%	279,311
Nov 18, 2025	41.60	41.70	41.44	41.60	40.82	-0.05%	95,665
Nov 17, 2025	41.52	41.68	41.50	41.62	40.83	0.24%	82,701
Nov 16, 2025	41.54	41.66	41.50	41.52	40.74	-0.05%	51,230
Nov 13, 2025	41.66	41.68	41.40	41.54	40.76	-0.19%	125,920
Nov 12, 2025	41.60	41.70	41.54	41.62	40.83	0.10%	33,159
Nov 11, 2025	41.70	41.76	41.56	41.58	40.80	-0.29%	163,279
Nov 10, 2025	41.70	41.76	41.50	41.70	40.91	-0.05%	108,567
Nov 9, 2025	41.76	41.80	41.52	41.72	40.93	-0.10%	51,065
Nov 6, 2025	41.64	41.78	41.58	41.76	40.97	0.24%	78,489
Nov 5, 2025	41.62	41.78	41.60	41.66	40.87	-	62,918
Nov 4, 2025	42.34	42.34	41.66	41.66	40.87	-1.05%	106,071
Nov 3, 2025	42.12	42.12	41.84	42.10	41.31	-0.05%	75,928
Nov 2, 2025	42.00	42.34	41.82	42.12	41.33	-0.19%	147,013