Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.00	40.20	39.90	40.05	-	-1.11%	579,424
Jul 31, 2025	40.15	40.55	40.10	40.50	40.50	-	4,024,062
Jul 30, 2025	40.30	40.65	40.20	40.50	40.50	1.00%	4,600,641
Jul 29, 2025	40.75	40.75	40.10	40.10	40.10	-1.47%	2,905,471
Jul 28, 2025	40.85	40.90	40.40	40.70	40.70	0.37%	5,813,549
Jul 25, 2025	40.35	40.90	40.30	40.55	40.55	0.62%	6,185,802
Jul 24, 2025	40.95	41.00	39.95	40.30	40.30	-1.59%	8,894,170
Jul 23, 2025	40.00	41.00	39.90	40.95	40.95	2.89%	13,378,703
Jul 22, 2025	39.45	40.10	39.45	39.80	39.80	0.89%	17,141,984
Jul 21, 2025	39.05	39.60	38.80	39.45	39.45	1.02%	11,933,766
Jul 18, 2025	39.45	39.50	38.80	39.05	39.05	0.77%	21,752,663
Jul 17, 2025	37.25	38.80	37.00	38.75	38.75	-3.13%	37,933,946
Jul 16, 2025	40.60	40.60	40.00	40.00	37.80	-1.60%	25,035,699
Jul 15, 2025	40.35	40.90	40.30	40.65	38.41	0.87%	18,438,502
Jul 14, 2025	41.15	41.30	40.30	40.30	38.08	-1.47%	29,493,568
Jul 11, 2025	41.80	41.90	40.80	40.90	38.65	-1.45%	30,232,360
Jul 10, 2025	41.00	41.90	40.95	41.50	39.22	1.10%	5,729,031
Jul 9, 2025	41.55	41.60	40.75	41.05	38.79	-1.20%	10,345,960
Jul 8, 2025	42.35	42.40	41.55	41.55	39.26	-1.66%	14,534,501
Jul 7, 2025	43.05	43.05	42.10	42.25	39.93	-1.86%	18,579,185
Jul 4, 2025	43.80	44.20	42.70	43.05	40.68	-1.71%	22,909,565
Jul 3, 2025	42.80	44.05	42.80	43.80	41.39	1.86%	10,644,507
Jul 2, 2025	42.80	43.15	42.80	43.00	40.64	-0.81%	7,562,344
Jul 1, 2025	42.65	43.45	42.45	43.35	40.97	1.64%	7,880,577
Jun 30, 2025	43.05	43.30	42.65	42.65	40.30	-1.27%	6,836,238
Jun 27, 2025	42.65	43.30	42.65	43.20	40.82	1.29%	7,470,816
Jun 26, 2025	42.20	42.90	42.20	42.65	40.30	0.95%	9,777,313
Jun 25, 2025	42.35	42.55	42.15	42.25	39.93	-0.12%	7,388,075
Jun 24, 2025	42.30	42.60	41.85	42.30	39.97	0.95%	7,738,505
Jun 23, 2025	41.45	41.95	41.40	41.90	39.60	0.12%	6,327,696
Jun 20, 2025	41.85	42.10	41.60	41.85	39.55	-	11,916,515
Jun 19, 2025	42.35	42.80	41.80	41.85	39.55	-1.41%	8,673,987
Jun 18, 2025	42.75	42.95	42.40	42.45	40.12	-0.82%	10,476,865
Jun 17, 2025	43.05	43.30	42.55	42.80	40.45	-0.23%	11,465,418
Jun 16, 2025	42.70	43.10	42.30	42.90	40.54	-1.15%	8,821,318
Jun 13, 2025	42.30	43.40	42.30	43.40	41.01	1.40%	7,523,326
Jun 12, 2025	43.00	43.05	42.20	42.80	40.45	-0.81%	7,669,396
Jun 11, 2025	42.60	43.20	42.55	43.15	40.78	0.82%	4,825,466
Jun 10, 2025	42.25	43.05	42.25	42.80	40.45	1.42%	4,951,864
Jun 9, 2025	42.45	42.45	42.05	42.20	39.88	0.24%	4,215,995
Jun 6, 2025	41.70	42.15	41.70	42.10	39.78	1.08%	3,394,740
Jun 5, 2025	41.55	42.00	41.40	41.65	39.36	0.60%	4,453,025
Jun 4, 2025	41.85	42.20	41.40	41.40	39.12	-0.96%	9,353,378
Jun 3, 2025	41.85	41.90	41.40	41.80	39.50	0.24%	6,887,204
Jun 2, 2025	41.70	42.10	41.40	41.70	39.41	-0.36%	6,697,500
May 29, 2025	42.50	42.50	41.70	41.85	39.55	-1.18%	8,252,934
May 28, 2025	42.10	42.45	41.60	42.35	40.02	0.83%	6,900,115
May 27, 2025	42.80	42.80	41.95	42.00	39.69	-1.64%	9,037,801
May 26, 2025	43.30	43.65	42.70	42.70	40.35	-0.58%	8,328,079
May 23, 2025	43.30	43.40	42.65	42.95	40.59	-0.92%	15,587,825