Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	44.84	45.34	44.62	45.28	45.28	0.94%	220,902
May 12, 2026	44.88	45.48	44.76	44.86	44.86	-0.04%	250,275
May 11, 2026	44.50	45.00	44.50	44.88	44.88	0.85%	229,643
May 10, 2026	44.40	44.76	44.22	44.50	44.50	0.23%	210,788
May 7, 2026	43.60	44.80	43.60	44.40	44.40	2.07%	412,658
May 6, 2026	43.40	43.94	43.30	43.50	43.50	0.18%	152,933
May 5, 2026	43.50	43.52	43.20	43.42	43.42	-0.28%	93,859
May 4, 2026	43.66	43.66	43.40	43.54	43.54	-0.23%	128,302
May 3, 2026	43.50	43.76	43.50	43.64	43.64	0.18%	101,988
Apr 30, 2026	43.50	43.72	43.30	43.56	43.56	0.37%	105,403
Apr 29, 2026	43.60	43.64	43.34	43.40	43.40	-0.37%	139,033
Apr 28, 2026	43.14	43.82	43.12	43.56	43.56	0.97%	271,731
Apr 27, 2026	43.00	43.34	42.82	43.14	43.14	0.19%	205,224
Apr 26, 2026	42.78	43.06	42.68	43.06	43.06	0.89%	119,144
Apr 23, 2026	42.74	42.84	42.58	42.68	42.68	-0.05%	191,149
Apr 22, 2026	42.70	42.74	42.58	42.70	42.70	-	75,935
Apr 21, 2026	42.56	42.78	42.56	42.70	42.70	-	114,085
Apr 20, 2026	42.84	42.90	42.70	42.70	42.70	-0.33%	156,391
Apr 19, 2026	42.74	42.88	42.72	42.84	42.84	0.14%	153,197
Apr 16, 2026	42.80	42.96	42.70	42.78	42.78	-0.14%	146,385
Apr 15, 2026	42.84	42.88	42.62	42.84	42.84	0.09%	128,323
Apr 14, 2026	42.50	42.84	42.48	42.80	42.80	0.71%	188,777
Apr 13, 2026	42.28	42.56	42.20	42.50	42.50	0.47%	286,370
Apr 12, 2026	42.38	42.38	42.14	42.30	42.30	0.19%	88,097
Apr 9, 2026	42.28	42.34	42.20	42.22	42.22	-0.28%	108,837
Apr 8, 2026	42.94	42.94	42.22	42.34	42.34	0.86%	153,047
Apr 7, 2026	42.28	42.32	41.90	41.98	41.98	-0.71%	194,518
Apr 6, 2026	42.46	42.56	42.22	42.28	42.28	-0.33%	218,543
Apr 5, 2026	42.80	42.94	42.42	42.42	42.42	-0.89%	210,987
Apr 2, 2026	43.02	43.18	42.78	42.80	42.80	-2.86%	374,355
Apr 1, 2026	44.16	44.22	44.00	44.06	43.26	-0.09%	545,289
Mar 31, 2026	44.00	44.20	43.90	44.10	43.30	0.23%	450,551
Mar 30, 2026	43.72	44.00	43.54	44.00	43.20	0.59%	442,320
Mar 29, 2026	43.50	43.78	43.48	43.74	42.95	0.60%	211,361
Mar 26, 2026	43.12	43.52	43.08	43.48	42.69	0.88%	225,861
Mar 25, 2026	42.84	43.18	42.76	43.10	42.32	1.13%	149,476
Mar 24, 2026	43.20	43.40	42.62	42.62	41.85	-1.07%	752,477
Mar 16, 2026	42.80	43.40	42.60	43.08	42.30	0.70%	285,367
Mar 15, 2026	42.82	42.88	42.74	42.78	42.01	-0.28%	106,410
Mar 12, 2026	42.94	42.94	42.80	42.90	42.12	0.05%	92,375
Mar 11, 2026	42.88	43.04	42.82	42.88	42.10	-	155,547
Mar 10, 2026	42.52	42.98	42.30	42.88	42.10	0.89%	150,997
Mar 9, 2026	42.68	42.70	42.44	42.50	41.73	-0.42%	124,437
Mar 8, 2026	42.30	42.68	42.24	42.68	41.91	0.76%	161,248
Mar 5, 2026	42.20	42.50	42.16	42.36	41.59	0.57%	92,809
Mar 4, 2026	41.46	42.20	41.42	42.12	41.36	1.64%	210,122
Mar 3, 2026	41.46	41.52	41.20	41.44	40.69	-	128,449
Mar 2, 2026	41.96	42.06	41.16	41.44	40.69	-1.19%	191,423
Mar 1, 2026	41.50	42.30	41.50	41.94	41.18	-1.04%	189,587
Feb 26, 2026	42.30	42.48	42.10	42.38	41.61	0.09%	93,135