Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	43.38	43.46	43.20	43.40	43.40	0.05%	147,407
Aug 3, 2026	43.30	43.38	43.14	43.38	43.38	0.28%	80,571
Aug 2, 2026	43.20	43.36	42.88	43.26	43.26	0.14%	68,976
Jul 30, 2026	44.60	44.60	42.84	43.20	43.20	-3.49%	264,152
Jul 29, 2026	44.88	44.94	44.60	44.76	44.76	-0.49%	89,141
Jul 28, 2026	45.10	45.22	44.68	44.98	44.98	-0.27%	99,529
Jul 27, 2026	45.04	45.30	44.72	45.10	45.10	0.09%	116,314
Jul 26, 2026	45.16	45.16	45.00	45.06	45.06	-0.22%	67,731
Jul 23, 2026	45.50	45.50	45.12	45.16	45.16	-0.53%	27,465
Jul 22, 2026	45.08	45.40	45.04	45.40	45.40	0.67%	46,365
Jul 21, 2026	45.14	45.24	45.04	45.10	45.10	0.13%	43,614
Jul 20, 2026	45.16	45.44	45.04	45.04	45.04	-0.27%	32,560
Jul 19, 2026	45.60	45.60	45.16	45.16	45.16	-0.92%	50,992
Jul 16, 2026	45.02	45.80	45.00	45.58	45.58	1.15%	106,161
Jul 15, 2026	45.38	45.50	45.06	45.06	45.06	-0.71%	60,223
Jul 14, 2026	45.40	45.60	45.26	45.38	45.38	-0.04%	70,419
Jul 13, 2026	45.08	45.50	45.04	45.40	45.40	0.71%	85,578
Jul 12, 2026	45.04	45.08	44.84	45.08	45.08	0.09%	25,899
Jul 9, 2026	45.00	45.10	44.90	45.04	45.04	0.09%	91,238
Jul 8, 2026	44.76	45.00	44.70	45.00	45.00	0.27%	87,250
Jul 7, 2026	44.00	44.96	44.00	44.88	44.88	0.22%	120,407
Jul 6, 2026	44.52	44.86	44.34	44.78	44.78	0.58%	171,502
Jul 5, 2026	44.86	44.90	44.50	44.52	44.52	-0.76%	57,820
Jul 2, 2026	44.60	44.96	44.50	44.86	44.86	0.54%	74,702
Jul 1, 2026	44.90	45.00	44.62	44.62	44.62	-0.62%	102,858
Jun 30, 2026	44.88	44.98	44.72	44.90	44.90	0.04%	67,353
Jun 29, 2026	44.98	45.14	44.70	44.88	44.88	-0.22%	96,639
Jun 28, 2026	45.14	45.20	44.88	44.98	44.98	-0.35%	65,052
Jun 25, 2026	45.52	45.56	45.10	45.14	45.14	-0.83%	134,451
Jun 24, 2026	44.40	45.60	44.40	45.52	45.52	2.52%	398,259
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