Qassim Cement Company (TADAWUL:3040)
Saudi Arabia · Delayed Price · Currency is SAR 41.50
+0.40 (0.97%)
Sep 4, 2025, 3:19 PM AST
Qassim Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.12 | 41.58 | 40.94 | 41.50 | 41.50 | 0.97% | 388,129 |
| Sep 3, 2025 | 41.50 | 41.50 | 40.84 | 41.10 | 41.10 | -0.72% | 583,816 |
| Sep 2, 2025 | 41.64 | 41.64 | 41.06 | 41.40 | 41.40 | -0.58% | 772,001 |
| Sep 1, 2025 | 43.10 | 43.12 | 41.60 | 41.64 | 41.64 | -3.30% | 692,159 |
| Aug 31, 2025 | 43.28 | 43.30 | 43.04 | 43.06 | 43.06 | -0.09% | 230,595 |
| Aug 28, 2025 | 43.30 | 43.32 | 43.04 | 43.10 | 43.10 | -0.46% | 278,693 |
| Aug 27, 2025 | 43.42 | 43.42 | 43.20 | 43.30 | 43.30 | -0.28% | 428,649 |
| Aug 26, 2025 | 43.46 | 43.46 | 43.10 | 43.42 | 43.42 | 0.28% | 366,550 |
| Aug 25, 2025 | 43.02 | 43.40 | 43.02 | 43.30 | 43.30 | 0.23% | 778,609 |
| Aug 24, 2025 | 43.20 | 43.30 | 43.12 | 43.20 | 43.20 | 0.75% | 238,354 |
| Aug 21, 2025 | 43.00 | 43.18 | 42.84 | 42.88 | 42.88 | -0.28% | 356,206 |
| Aug 20, 2025 | 43.30 | 43.32 | 42.90 | 43.00 | 43.00 | -0.65% | 263,710 |
| Aug 19, 2025 | 43.42 | 43.62 | 43.16 | 43.28 | 43.28 | -0.23% | 303,614 |
| Aug 18, 2025 | 43.64 | 43.64 | 43.16 | 43.38 | 43.38 | -0.32% | 348,704 |
| Aug 17, 2025 | 43.86 | 43.86 | 43.36 | 43.52 | 43.52 | -0.09% | 309,594 |
| 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 |