Qassim Cement Company (TADAWUL:3040)
Saudi Arabia · Delayed Price · Currency is SAR 43.56
+0.86 (2.01%)
Aug 14, 2025, 3:19 PM AST
Qassim Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.20 | 43.56 | 42.78 | 43.56 | 43.56 | 2.01% | 859,910 |
| Aug 13, 2025 | 42.80 | 43.06 | 42.56 | 42.70 | 42.70 | -0.09% | 277,594 |
| Aug 12, 2025 | 44.34 | 44.34 | 42.70 | 42.74 | 42.74 | -3.61% | 436,427 |
| Aug 11, 2025 | 45.22 | 45.24 | 44.20 | 44.34 | 44.34 | -1.95% | 247,124 |
| Aug 10, 2025 | 45.50 | 45.54 | 45.16 | 45.22 | 45.22 | -0.66% | 120,812 |
| Aug 7, 2025 | 45.36 | 45.96 | 45.12 | 45.52 | 45.52 | 0.35% | 506,101 |
| Aug 6, 2025 | 45.60 | 45.78 | 45.00 | 45.36 | 45.36 | -0.96% | 244,452 |
| Aug 5, 2025 | 45.72 | 45.80 | 45.36 | 45.80 | 45.80 | 0.48% | 320,791 |
| Aug 4, 2025 | 45.20 | 45.60 | 44.86 | 45.58 | 45.58 | 0.80% | 288,299 |
| Aug 3, 2025 | 45.40 | 45.96 | 45.12 | 45.22 | 45.22 | -1.87% | 211,409 |
| Jul 31, 2025 | 46.00 | 46.26 | 45.38 | 46.08 | 46.08 | 0.17% | 351,123 |
| Jul 30, 2025 | 46.40 | 46.66 | 45.90 | 46.00 | 46.00 | -0.86% | 159,337 |
| Jul 29, 2025 | 46.74 | 47.10 | 46.30 | 46.40 | 46.40 | -0.81% | 128,901 |
| Jul 28, 2025 | 47.68 | 47.68 | 46.68 | 46.78 | 46.78 | -1.97% | 243,312 |
| Jul 27, 2025 | 48.00 | 48.30 | 47.68 | 47.72 | 47.72 | -1.61% | 162,571 |
| Jul 24, 2025 | 48.00 | 48.74 | 47.86 | 48.50 | 48.50 | 1.46% | 94,393 |
| Jul 23, 2025 | 47.58 | 48.04 | 47.58 | 47.80 | 47.80 | 0.46% | 116,359 |
| Jul 22, 2025 | 47.90 | 48.04 | 47.40 | 47.58 | 47.58 | -0.67% | 104,959 |
| Jul 21, 2025 | 48.36 | 48.36 | 47.88 | 47.90 | 47.90 | 0.04% | 155,702 |
| Jul 20, 2025 | 48.58 | 50.00 | 47.88 | 47.88 | 47.88 | -0.66% | 277,261 |
| Jul 17, 2025 | 48.12 | 48.56 | 48.06 | 48.20 | 48.20 | -0.41% | 242,683 |
| Jul 16, 2025 | 48.98 | 49.02 | 48.24 | 48.40 | 48.40 | -1.18% | 203,644 |
| Jul 15, 2025 | 49.78 | 49.80 | 48.90 | 48.98 | 48.98 | -1.33% | 158,149 |
| Jul 14, 2025 | 50.35 | 50.35 | 49.00 | 49.64 | 49.64 | -1.41% | 165,422 |
| Jul 13, 2025 | 50.50 | 50.55 | 50.05 | 50.35 | 50.35 | -0.30% | 54,622 |
| Jul 10, 2025 | 50.50 | 50.80 | 50.40 | 50.50 | 50.50 | -0.30% | 53,737 |
| Jul 9, 2025 | 51.25 | 51.50 | 50.25 | 50.65 | 50.65 | -1.17% | 97,000 |
| Jul 8, 2025 | 50.95 | 51.70 | 50.95 | 51.25 | 51.25 | 0.59% | 105,240 |
| Jul 7, 2025 | 50.90 | 50.95 | 50.70 | 50.95 | 50.95 | 0.10% | 50,642 |
| Jul 6, 2025 | 50.95 | 50.95 | 50.55 | 50.90 | 50.90 | -0.10% | 67,984 |
| Jul 3, 2025 | 50.40 | 50.95 | 50.40 | 50.95 | 50.95 | 0.89% | 44,800 |
| Jul 2, 2025 | 50.80 | 50.80 | 50.00 | 50.50 | 50.50 | -0.59% | 66,034 |
| Jul 1, 2025 | 51.05 | 51.15 | 50.40 | 50.80 | 50.80 | -0.49% | 49,461 |
| Jun 30, 2025 | 50.70 | 51.15 | 50.40 | 51.05 | 51.05 | 0.99% | 152,441 |
| Jun 29, 2025 | 50.50 | 50.65 | 50.40 | 50.55 | 50.55 | 0.10% | 64,575 |
| Jun 26, 2025 | 50.70 | 50.70 | 50.10 | 50.50 | 50.50 | 0.80% | 100,980 |
| Jun 25, 2025 | 50.50 | 50.60 | 49.90 | 50.10 | 50.10 | -0.79% | 65,303 |
| Jun 24, 2025 | 50.00 | 50.50 | 49.90 | 50.50 | 50.50 | 1.71% | 131,785 |
| Jun 23, 2025 | 49.15 | 50.00 | 49.10 | 49.65 | 49.65 | 1.02% | 95,836 |
| Jun 22, 2025 | 48.90 | 49.90 | 48.85 | 49.15 | 49.15 | 0.51% | 121,313 |
| Jun 19, 2025 | 49.15 | 49.20 | 48.65 | 48.90 | 48.90 | -0.51% | 107,314 |
| Jun 18, 2025 | 49.90 | 49.90 | 49.10 | 49.15 | 49.15 | -1.50% | 123,330 |
| Jun 17, 2025 | 50.00 | 50.20 | 49.60 | 49.90 | 49.90 | -0.40% | 80,242 |
| Jun 16, 2025 | 49.95 | 50.30 | 49.90 | 50.10 | 50.10 | 0.30% | 109,575 |
| Jun 15, 2025 | 47.40 | 50.40 | 47.40 | 49.95 | 49.95 | -0.30% | 129,303 |
| Jun 12, 2025 | 51.20 | 51.20 | 50.10 | 50.10 | 50.10 | -2.34% | 115,449 |
| Jun 11, 2025 | 51.50 | 51.70 | 51.00 | 51.30 | 51.30 | 0.98% | 55,075 |
| May 29, 2025 | 51.40 | 51.50 | 50.70 | 50.80 | 50.80 | -0.97% | 111,258 |
| May 28, 2025 | 51.30 | 51.70 | 50.90 | 51.30 | 51.30 | -0.19% | 110,975 |
| May 27, 2025 | 51.10 | 51.50 | 50.40 | 51.40 | 51.40 | -0.77% | 146,114 |