Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	34.90	35.30	34.80	35.30	35.30	1.00%	7,969,403
Sep 16, 2026	35.25	35.25	34.80	34.95	34.95	-0.71%	5,338,244
Sep 15, 2026	34.95	35.20	34.80	35.20	35.20	0.57%	5,118,396
Sep 14, 2026	35.30	35.30	34.85	35.00	35.00	-0.85%	5,770,762
Sep 11, 2026	35.05	35.35	35.05	35.30	35.30	-0.42%	5,225,956
Sep 10, 2026	35.05	35.45	35.05	35.45	35.45	0.14%	6,862,682
Sep 9, 2026	34.95	35.40	34.90	35.40	35.40	0.57%	10,648,379
Sep 8, 2026	35.15	35.20	34.85	35.20	35.20	0.43%	5,994,897
Sep 7, 2026	35.35	35.35	34.60	35.05	35.05	-0.14%	7,148,594
Sep 4, 2026	35.20	35.25	34.75	35.10	35.10	-0.28%	4,402,567
Sep 3, 2026	34.80	35.35	34.75	35.20	35.20	0.57%	7,273,749
Sep 2, 2026	34.80	35.00	34.50	35.00	35.00	-0.43%	7,414,785
Sep 1, 2026	34.50	35.30	34.50	35.15	35.15	1.74%	11,287,032
Aug 31, 2026	34.40	34.70	34.30	34.55	34.55	-	7,813,854
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%	9,546,163
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%	6,518,204
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%	26,219,343
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%	4,654,967
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%	11,458,827
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%	11,167,397
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