Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	44.40	44.50	44.32	44.40	44.40	-0.13%	91,140
Jun 22, 2026	44.20	44.48	44.16	44.46	44.46	0.50%	70,483
Jun 21, 2026	44.46	44.46	44.10	44.24	44.24	-0.49%	62,944
Jun 18, 2026	44.64	44.64	44.34	44.46	44.46	-0.40%	86,825
Jun 17, 2026	44.52	44.70	44.50	44.64	44.64	0.27%	56,233
Jun 16, 2026	44.80	44.96	44.50	44.52	44.52	-0.49%	127,637
Jun 15, 2026	43.98	44.78	43.98	44.74	44.74	1.87%	209,323
Jun 14, 2026	44.12	44.32	43.78	43.92	43.92	-0.27%	239,943
Jun 11, 2026	44.36	44.46	44.04	44.04	44.04	-0.94%	152,413
Jun 10, 2026	44.18	44.52	44.12	44.46	44.46	0.63%	133,157
Jun 9, 2026	44.80	45.20	43.92	44.18	44.18	-0.82%	410,420
Jun 8, 2026	45.76	45.90	45.26	45.34	44.55	-0.92%	226,854
Jun 7, 2026	45.70	46.02	45.44	45.76	44.96	0.09%	190,147
Jun 4, 2026	45.92	45.92	45.60	45.72	44.92	-0.26%	179,271
Jun 3, 2026	46.00	46.26	45.60	45.84	45.04	-0.30%	184,237
Jun 2, 2026	46.10	46.48	45.90	45.98	45.17	-0.26%	161,681
Jun 1, 2026	46.04	46.20	45.88	46.10	45.29	0.04%	140,421
May 31, 2026	45.50	46.20	45.50	46.08	45.27	0.61%	157,523
May 21, 2026	45.40	45.80	45.40	45.80	45.00	1.10%	108,965
May 20, 2026	45.30	45.58	45.18	45.30	44.51	-	91,100
May 19, 2026	45.02	45.68	45.00	45.30	44.51	0.40%	165,104
May 18, 2026	45.06	45.16	44.94	45.12	44.33	-0.27%	115,003
May 17, 2026	45.18	45.26	45.00	45.24	44.45	0.13%	87,687
May 14, 2026	45.18	45.20	44.94	45.18	44.39	-0.22%	165,544
May 13, 2026	44.84	45.34	44.62	45.28	44.49	0.94%	220,902
May 12, 2026	44.88	45.48	44.76	44.86	44.07	-0.04%	250,275
May 11, 2026	44.50	45.00	44.50	44.88	44.09	0.85%	229,643
May 10, 2026	44.40	44.76	44.22	44.50	43.72	0.23%	210,788
May 7, 2026	43.60	44.80	43.60	44.40	43.62	2.07%	412,658
May 6, 2026	43.40	43.94	43.30	43.50	42.74	0.18%	152,933
May 5, 2026	43.50	43.52	43.20	43.42	42.66	-0.28%	93,859
May 4, 2026	43.66	43.66	43.40	43.54	42.78	-0.23%	128,302
May 3, 2026	43.50	43.76	43.50	43.64	42.88	0.18%	101,988
Apr 30, 2026	43.50	43.72	43.30	43.56	42.80	0.37%	105,403
Apr 29, 2026	43.60	43.64	43.34	43.40	42.64	-0.37%	139,033
Apr 28, 2026	43.14	43.82	43.12	43.56	42.80	0.97%	271,731
Apr 27, 2026	43.00	43.34	42.82	43.14	42.38	0.19%	205,224
Apr 26, 2026	42.78	43.06	42.68	43.06	42.31	0.89%	119,144
Apr 23, 2026	42.74	42.84	42.58	42.68	41.93	-0.05%	191,149
Apr 22, 2026	42.70	42.74	42.58	42.70	41.95	-	75,935
Apr 21, 2026	42.56	42.78	42.56	42.70	41.95	-	114,085
Apr 20, 2026	42.84	42.90	42.70	42.70	41.95	-0.33%	156,391
Apr 19, 2026	42.74	42.88	42.72	42.84	42.09	0.14%	153,197
Apr 16, 2026	42.80	42.96	42.70	42.78	42.03	-0.14%	146,385
Apr 15, 2026	42.84	42.88	42.62	42.84	42.09	0.09%	128,323
Apr 14, 2026	42.50	42.84	42.48	42.80	42.05	0.71%	188,777
Apr 13, 2026	42.28	42.56	42.20	42.50	41.76	0.47%	286,370
Apr 12, 2026	42.38	42.38	42.14	42.30	41.56	0.19%	88,097
Apr 9, 2026	42.28	42.34	42.20	42.22	41.48	-0.28%	108,837
Apr 8, 2026	42.94	42.94	42.22	42.34	41.60	0.86%	153,047