Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	44.00	44.00	43.06	43.22	43.22	-2.08%	76,064
Oct 28, 2026	43.50	44.34	43.24	44.14	44.14	-5.48%	284,265
Oct 27, 2026	42.80	46.70	42.18	46.70	46.70	9.99%	339,862
Oct 26, 2026	41.62	42.74	41.60	42.46	42.46	2.46%	118,117
Oct 25, 2026	42.08	42.44	41.28	41.44	41.44	-1.43%	166,405
Oct 22, 2026	42.80	42.80	42.04	42.04	42.04	-2.00%	144,515
Oct 21, 2026	42.80	43.20	42.62	42.90	42.90	0.23%	70,387
Oct 20, 2026	43.00	43.20	42.72	42.80	42.80	-0.70%	59,397
Oct 19, 2026	43.12	43.18	42.82	43.10	43.10	-0.05%	73,271
Oct 18, 2026	42.32	43.16	42.32	43.12	43.12	1.89%	59,295
Oct 15, 2026	42.60	42.60	41.94	42.32	42.32	-0.89%	94,825
Oct 14, 2026	42.92	43.10	42.30	42.70	42.70	-0.51%	133,473
Oct 13, 2026	43.60	43.72	42.86	42.92	42.92	-1.56%	160,925
Oct 12, 2026	43.76	43.76	43.50	43.60	43.60	-0.23%	88,645
Oct 11, 2026	44.08	44.18	43.54	43.70	43.70	-1.31%	80,749
Oct 8, 2026	44.28	44.28	44.00	44.28	44.28	-	91,441
Oct 7, 2026	44.38	44.50	44.10	44.28	44.28	0.14%	75,487
Oct 6, 2026	44.20	44.30	43.98	44.22	44.22	0.05%	29,880
Oct 5, 2026	43.80	44.20	43.66	44.20	44.20	0.91%	38,914
Oct 4, 2026	43.32	43.88	43.32	43.80	43.80	0.41%	44,433
Oct 1, 2026	43.36	43.70	43.36	43.62	43.62	0.79%	84,996
Sep 30, 2026	43.34	43.60	43.24	43.28	43.28	-0.05%	118,276
Sep 29, 2026	43.52	43.68	43.30	43.30	43.30	-0.69%	108,725
Sep 28, 2026	43.90	44.06	43.56	43.60	43.60	-0.68%	69,104
Sep 27, 2026	43.80	43.90	43.50	43.90	43.90	0.23%	41,971
Sep 24, 2026	44.42	44.46	43.52	43.80	43.80	-0.14%	173,072
Sep 22, 2026	44.84	44.86	44.66	44.66	43.86	-0.40%	134,869
Sep 21, 2026	45.10	45.10	44.76	44.84	44.04	-0.36%	87,229
Sep 20, 2026	45.00	45.28	44.98	45.00	44.19	0.04%	107,263
Sep 17, 2026	45.12	45.32	44.50	44.98	44.17	-0.31%	205,520
Sep 16, 2026	44.90	45.14	44.78	45.12	44.31	0.49%	104,450
Sep 15, 2026	45.38	45.40	44.84	44.90	44.10	-1.06%	173,528
Sep 14, 2026	45.70	45.70	45.24	45.38	44.57	-0.61%	114,900
Sep 13, 2026	45.80	45.80	45.52	45.66	44.84	-0.31%	129,863
Sep 10, 2026	45.54	45.98	45.54	45.80	44.98	0.04%	157,215
Sep 9, 2026	45.44	45.86	45.44	45.78	44.96	0.44%	106,667
Sep 8, 2026	45.44	45.68	45.32	45.58	44.76	-	59,094
Sep 7, 2026	45.64	45.82	45.50	45.58	44.76	-0.09%	71,160
Sep 6, 2026	45.50	45.70	45.36	45.62	44.80	0.09%	87,853
Sep 3, 2026	45.48	45.60	45.40	45.58	44.76	0.49%	64,914
Sep 2, 2026	45.40	45.54	45.36	45.36	44.55	0.04%	44,932
Sep 1, 2026	45.18	45.56	45.18	45.34	44.53	0.35%	79,392
Aug 31, 2026	45.24	45.40	45.18	45.18	44.37	-0.26%	196,458
Aug 30, 2026	45.30	45.44	45.16	45.30	44.49	0.04%	94,139
Aug 27, 2026	45.14	45.66	45.12	45.28	44.47	0.31%	112,558
Aug 26, 2026	45.02	45.16	45.00	45.14	44.33	0.27%	79,077
Aug 25, 2026	45.10	45.18	44.98	45.02	44.21	0.09%	77,326
Aug 24, 2026	44.82	45.08	44.76	44.98	44.17	0.36%	131,363
Aug 23, 2026	44.88	45.14	44.76	44.82	44.02	-0.18%	78,835
Aug 20, 2026	44.32	44.90	44.32	44.90	44.10	1.35%	84,974