Qassim Cement Company (TADAWUL:3040)
Saudi Arabia · Delayed Price · Currency is SAR 45.02
+0.04 (0.09%)
Aug 25, 2026, 3:17 PM AST
Qassim Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 45.10 | 45.18 | 44.98 | 45.02 | 45.02 | 0.09% | 77,326 |
| Aug 24, 2026 | 44.82 | 45.08 | 44.76 | 44.98 | 44.98 | 0.36% | 131,363 |
| Aug 23, 2026 | 44.88 | 45.14 | 44.76 | 44.82 | 44.82 | -0.18% | 78,835 |
| Aug 20, 2026 | 44.32 | 44.90 | 44.32 | 44.90 | 44.90 | 1.35% | 84,974 |
| Aug 19, 2026 | 44.44 | 44.70 | 44.20 | 44.30 | 44.30 | -0.32% | 67,910 |
| Aug 18, 2026 | 44.32 | 44.64 | 44.06 | 44.44 | 44.44 | 0.41% | 83,688 |
| Aug 17, 2026 | 44.12 | 44.28 | 43.92 | 44.26 | 44.26 | 0.36% | 75,688 |
| Aug 16, 2026 | 44.00 | 44.14 | 43.80 | 44.10 | 44.10 | 0.23% | 172,777 |
| Aug 13, 2026 | 43.98 | 44.00 | 43.74 | 44.00 | 44.00 | 0.18% | 67,027 |
| Aug 12, 2026 | 43.98 | 44.08 | 43.92 | 43.92 | 43.92 | 0.05% | 43,410 |
| Aug 11, 2026 | 44.44 | 44.44 | 43.84 | 43.90 | 43.90 | -1.04% | 200,628 |
| Aug 10, 2026 | 43.32 | 44.36 | 43.30 | 44.36 | 44.36 | 2.45% | 257,760 |
| Aug 9, 2026 | 43.42 | 43.42 | 43.30 | 43.30 | 43.30 | -0.05% | 39,038 |
| Aug 6, 2026 | 43.38 | 43.60 | 43.26 | 43.32 | 43.32 | -0.14% | 121,085 |
| Aug 5, 2026 | 43.36 | 43.54 | 43.34 | 43.38 | 43.38 | -0.05% | 53,026 |
| 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 |