Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	36.35	36.65	36.30	36.55	36.55	1.25%	6,696,810
Sep 11, 2025	36.25	36.40	36.00	36.10	36.10	-0.82%	6,690,624
Sep 10, 2025	36.25	36.60	35.95	36.40	36.40	0.28%	5,383,847
Sep 9, 2025	36.40	36.50	36.15	36.30	36.30	-	5,234,677
Sep 8, 2025	36.40	36.50	36.05	36.30	36.30	-0.27%	3,176,979
Sep 5, 2025	36.60	36.80	36.35	36.40	36.40	-	3,977,162
Sep 4, 2025	36.55	36.60	36.35	36.40	36.40	-	3,425,175
Sep 3, 2025	36.50	36.60	36.20	36.40	36.40	0.28%	3,475,312
Sep 2, 2025	36.40	36.60	36.15	36.30	36.30	-0.14%	3,763,491
Sep 1, 2025	37.05	37.05	36.30	36.35	36.35	-1.89%	5,889,823
Aug 29, 2025	37.20	37.35	36.70	37.05	37.05	-0.13%	8,586,083
Aug 28, 2025	37.35	37.55	37.10	37.10	37.10	-0.67%	7,920,523
Aug 27, 2025	37.50	37.65	37.35	37.35	37.35	-0.40%	5,049,534
Aug 26, 2025	37.95	37.95	37.30	37.50	37.50	-1.57%	15,409,036
Aug 25, 2025	38.25	38.30	37.90	38.10	38.10	0.40%	5,950,611
Aug 22, 2025	38.05	38.15	37.90	37.95	37.95	-0.52%	4,901,884
Aug 21, 2025	38.50	38.60	38.05	38.15	38.15	-0.26%	5,634,131
Aug 20, 2025	38.30	38.45	38.00	38.25	38.25	-0.13%	5,775,470
Aug 19, 2025	39.00	39.00	38.30	38.30	38.30	-2.17%	8,674,793
Aug 18, 2025	39.40	39.40	38.95	39.15	39.15	-0.63%	5,612,128
Aug 15, 2025	39.80	39.80	39.20	39.40	39.40	-1.01%	3,725,583
Aug 14, 2025	39.60	39.80	39.30	39.80	39.80	0.76%	4,513,249
Aug 13, 2025	39.60	39.60	39.15	39.50	39.50	0.51%	4,327,853
Aug 12, 2025	39.45	39.70	39.15	39.30	39.30	-0.63%	4,374,950
Aug 11, 2025	40.25	40.25	39.40	39.55	39.55	-1.86%	5,922,936
Aug 8, 2025	40.15	40.30	40.00	40.30	40.30	-0.25%	3,420,378
Aug 7, 2025	40.40	40.45	40.10	40.40	40.40	-	3,582,245
Aug 6, 2025	40.50	40.50	40.10	40.40	40.40	0.62%	9,963,871
Aug 5, 2025	40.55	40.80	40.15	40.15	40.15	-0.86%	5,301,860
Aug 4, 2025	39.85	40.55	39.85	40.50	40.50	0.87%	3,530,625
Aug 1, 2025	40.00	40.20	39.85	40.15	40.15	-0.86%	4,161,523
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