Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	35.25	35.25	34.60	34.60	-	-1.56%	8,610,968
Jan 30, 2026	35.50	35.60	35.15	35.15	35.15	-0.71%	7,495,665
Jan 29, 2026	35.70	35.85	35.40	35.40	35.40	-0.28%	9,274,787
Jan 28, 2026	35.60	35.75	35.50	35.50	35.50	-0.28%	7,870,932
Jan 27, 2026	36.10	36.40	35.55	35.60	35.60	-1.39%	11,829,060
Jan 26, 2026	35.50	36.10	35.20	36.10	36.10	2.27%	10,653,111
Jan 23, 2026	35.70	35.75	35.20	35.30	35.30	-0.56%	12,311,166
Jan 22, 2026	35.75	35.90	35.45	35.50	35.50	-0.14%	9,484,253
Jan 21, 2026	36.05	36.05	35.50	35.55	35.55	-1.39%	11,445,668
Jan 20, 2026	36.80	36.80	36.00	36.05	36.05	-2.04%	13,854,010
Jan 19, 2026	36.60	37.05	36.50	36.80	36.80	-	10,104,559
Jan 16, 2026	36.85	36.95	36.70	36.80	36.80	0.14%	4,644,595
Jan 15, 2026	36.90	37.30	36.70	36.75	36.75	-0.27%	7,642,460
Jan 14, 2026	37.60	37.70	36.85	36.85	36.85	-1.99%	7,951,803
Jan 13, 2026	37.55	37.70	37.30	37.60	37.60	0.27%	5,602,121
Jan 12, 2026	37.10	37.60	37.00	37.50	37.50	1.08%	6,289,612
Jan 9, 2026	37.10	37.15	36.75	37.10	37.10	-	4,590,785
Jan 8, 2026	36.75	37.15	36.70	37.10	37.10	0.82%	5,615,546
Jan 7, 2026	37.05	37.10	36.55	36.80	36.80	-0.67%	9,205,739
Jan 6, 2026	37.50	37.90	37.00	37.05	37.05	-1.98%	9,842,830
Jan 5, 2026	37.30	38.05	36.75	37.80	37.80	0.27%	21,026,140
Jan 2, 2026	37.05	37.70	36.35	37.70	37.70	1.34%	30,312,240
Dec 31, 2025	37.15	37.50	36.75	37.20	37.20	0.27%	25,961,490
Dec 30, 2025	36.85	38.00	36.30	37.10	37.10	0.82%	24,692,920
Dec 29, 2025	36.90	37.10	36.70	36.80	36.80	0.27%	4,086,374
Dec 26, 2025	36.45	37.05	36.40	36.70	36.70	0.69%	11,127,470
Dec 24, 2025	36.55	36.75	36.25	36.45	36.45	0.28%	15,672,460
Dec 23, 2025	36.25	36.75	36.20	36.35	36.35	0.14%	16,075,580
Dec 22, 2025	36.20	36.55	35.95	36.30	36.30	0.97%	22,088,200
Dec 19, 2025	36.30	36.85	35.95	35.95	35.95	-0.96%	30,663,180
Dec 18, 2025	36.25	36.95	36.10	36.30	36.30	-	17,962,760
Dec 17, 2025	36.90	37.15	36.20	36.30	36.30	-1.09%	20,365,500
Dec 16, 2025	37.75	38.05	36.70	36.70	36.70	-4.18%	17,491,190
Dec 15, 2025	37.70	38.50	37.60	38.30	38.30	1.59%	5,009,548
Dec 12, 2025	38.50	38.65	37.70	37.70	37.70	-1.31%	3,560,405
Dec 11, 2025	38.40	38.60	38.00	38.20	38.20	-1.29%	5,029,978
Dec 10, 2025	38.30	38.70	38.30	38.70	38.70	1.18%	4,770,940
Dec 9, 2025	38.45	38.45	38.10	38.25	38.25	-0.26%	3,305,933
Dec 8, 2025	38.50	38.65	38.35	38.35	38.35	0.13%	2,268,486
Dec 5, 2025	38.80	38.80	38.15	38.30	38.30	-1.16%	2,493,435
Dec 4, 2025	38.95	39.20	38.60	38.75	38.75	-0.51%	5,288,423
Dec 3, 2025	39.10	39.40	38.85	38.95	38.95	0.13%	5,359,600
Dec 2, 2025	39.00	39.25	38.60	38.90	38.90	-0.26%	5,564,358
Dec 1, 2025	38.50	39.05	38.50	39.00	39.00	0.52%	5,649,676
Nov 28, 2025	38.90	39.00	38.60	38.80	38.80	-0.13%	4,472,553
Nov 27, 2025	37.80	38.90	37.80	38.85	38.85	2.37%	8,702,768
Nov 26, 2025	38.00	38.30	37.70	37.95	37.95	0.26%	3,173,774
Nov 25, 2025	38.30	38.40	37.70	37.85	37.85	-1.30%	5,431,606
Nov 24, 2025	37.55	38.35	37.55	38.35	38.35	2.54%	17,047,390
Nov 21, 2025	37.65	37.75	37.35	37.40	37.40	-0.66%	5,836,815