Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.90	34.90	34.30	34.55	34.55	-1.57%	8,933,528
Aug 27, 2026	35.20	35.20	34.90	35.10	35.10	-0.28%	7,476,440
Aug 26, 2026	35.10	35.30	34.80	35.20	35.20	0.86%	9,544,604
Aug 25, 2026	34.80	35.10	34.70	34.90	34.90	0.29%	8,903,791
Aug 24, 2026	34.95	35.15	34.60	34.80	34.80	-0.43%	6,510,477
Aug 21, 2026	34.70	35.05	34.60	34.95	34.95	0.72%	16,339,386
Aug 20, 2026	33.95	34.90	33.90	34.70	34.70	2.66%	25,215,460
Aug 19, 2026	33.50	33.85	33.15	33.80	33.80	0.90%	11,995,199
Aug 18, 2026	33.30	33.50	33.20	33.50	33.50	0.15%	5,619,591
Aug 17, 2026	33.30	33.80	33.20	33.45	33.45	-	8,435,593
Aug 14, 2026	32.50	33.45	32.45	33.45	33.45	5.52%	26,200,990
Aug 13, 2026	32.55	32.55	31.60	31.70	31.70	-2.01%	19,553,836
Aug 12, 2026	32.60	32.65	32.30	32.35	32.35	-0.31%	7,111,395
Aug 11, 2026	32.85	33.00	32.35	32.45	32.45	-1.52%	8,219,126
Aug 10, 2026	33.00	33.00	32.50	32.95	32.95	0.30%	4,653,969
Aug 7, 2026	32.80	33.05	32.80	32.85	32.85	-0.30%	4,786,576
Aug 6, 2026	32.50	32.95	32.50	32.95	32.95	1.07%	6,106,789
Aug 5, 2026	32.40	32.60	32.25	32.60	32.60	0.62%	8,109,403
Aug 4, 2026	32.35	32.50	32.20	32.40	32.40	-0.92%	10,095,354
Aug 3, 2026	32.65	32.80	32.35	32.70	32.70	-0.91%	11,452,410
Jul 31, 2026	33.30	33.60	32.70	33.00	33.00	-0.60%	32,852,302
Jul 30, 2026	33.00	33.40	32.75	33.20	33.20	1.22%	11,165,690
Jul 29, 2026	33.15	33.30	32.25	32.80	32.80	-0.61%	13,231,020
Jul 28, 2026	33.10	33.25	32.75	33.00	33.00	-0.30%	7,469,256
Jul 27, 2026	33.10	33.15	32.70	33.10	33.10	1.07%	7,626,983
Jul 24, 2026	32.50	32.95	32.50	32.75	32.75	0.15%	6,016,270
Jul 23, 2026	32.70	32.80	32.40	32.70	32.70	0.77%	7,387,571
Jul 22, 2026	33.00	33.25	32.40	32.45	32.45	-2.11%	21,072,998
Jul 21, 2026	33.00	33.50	32.90	33.15	33.15	0.45%	12,025,438
Jul 20, 2026	33.25	33.60	32.70	33.00	33.00	-0.75%	14,124,752
Jul 17, 2026	32.80	33.75	32.80	33.25	33.25	0.76%	30,738,998
Jul 16, 2026	32.50	33.20	32.00	33.00	33.00	1.55%	38,052,067
Jul 15, 2026	34.45	34.85	34.00	34.80	32.50	1.75%	25,410,949
Jul 14, 2026	35.00	35.00	34.20	34.20	31.94	-2.01%	23,864,398
Jul 13, 2026	36.00	36.00	34.85	34.90	32.59	-2.24%	20,417,794
Jul 9, 2026	35.95	36.10	35.55	35.70	33.34	-0.28%	12,298,112
Jul 8, 2026	36.30	36.55	35.80	35.80	33.43	-1.38%	11,397,236
Jul 7, 2026	36.50	36.70	36.25	36.30	33.90	-0.68%	12,343,296
Jul 6, 2026	36.50	36.90	36.40	36.55	34.13	0.27%	11,488,969
Jul 3, 2026	36.05	37.10	36.05	36.45	34.04	0.14%	17,532,050
Jul 2, 2026	35.35	36.45	35.20	36.40	33.99	3.70%	25,149,252
Jul 1, 2026	35.00	36.10	34.90	35.10	32.78	0.29%	86,002,108
Jun 30, 2026	35.60	35.70	34.75	35.00	32.68	-1.27%	22,165,307
Jun 29, 2026	36.10	36.25	35.35	35.45	33.10	-0.84%	15,890,417
Jun 26, 2026	35.80	36.15	35.70	35.75	33.38	-0.97%	14,805,564
Jun 25, 2026	35.80	36.50	35.80	36.10	33.71	0.28%	19,392,288
Jun 24, 2026	35.70	36.10	35.50	36.00	33.62	0.84%	11,946,921
Jun 23, 2026	36.30	36.50	35.55	35.70	33.34	-1.79%	15,963,220
Jun 22, 2026	35.85	36.50	35.70	36.35	33.94	1.54%	19,843,503
Jun 18, 2026	35.60	36.05	35.50	35.80	33.43	0.70%	19,588,290