Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	38.10	38.45	37.50	37.70	37.70	-2.08%	6,590,816
Oct 27, 2026	38.70	38.70	38.00	38.50	38.50	-0.13%	6,398,986
Oct 22, 2026	38.00	38.65	37.95	38.55	38.55	1.31%	12,104,941
Oct 21, 2026	38.10	38.10	37.50	38.05	38.05	0.40%	4,334,334
Oct 20, 2026	37.20	37.90	37.20	37.90	37.90	0.40%	7,715,093
Oct 19, 2026	38.25	38.25	37.75	37.75	37.75	-1.18%	7,246,365
Oct 16, 2026	37.85	38.25	37.75	38.20	38.20	0.92%	8,156,583
Oct 15, 2026	37.40	38.00	37.20	37.85	37.85	1.47%	13,464,340
Oct 14, 2026	36.80	37.30	36.70	37.30	37.30	1.36%	7,093,748
Oct 13, 2026	36.35	36.85	36.35	36.80	36.80	0.41%	7,965,981
Oct 12, 2026	36.15	36.70	36.15	36.65	36.65	0.83%	5,798,141
Oct 8, 2026	35.60	36.35	35.60	36.35	36.35	1.25%	10,772,520
Oct 7, 2026	35.35	35.90	35.35	35.90	35.90	1.27%	5,747,053
Oct 6, 2026	35.10	35.60	34.95	35.45	35.45	0.85%	6,937,959
Oct 5, 2026	35.80	35.80	35.05	35.15	35.15	-1.26%	5,154,626
Oct 2, 2026	35.50	35.70	35.35	35.60	35.60	-0.14%	4,911,440
Oct 1, 2026	35.70	35.90	35.20	35.65	35.65	-0.42%	11,842,180
Sep 30, 2026	35.40	35.80	35.20	35.80	35.80	1.42%	6,224,968
Sep 29, 2026	35.50	35.65	34.90	35.30	35.30	-1.12%	9,641,525
Sep 24, 2026	35.75	35.90	35.45	35.70	35.70	-0.70%	7,449,257
Sep 23, 2026	35.40	36.10	35.15	35.95	35.95	1.41%	11,337,656
Sep 22, 2026	35.35	35.45	34.90	35.45	35.45	0.57%	6,405,564
Sep 21, 2026	35.15	35.25	34.80	35.25	35.25	-0.70%	4,908,275
Sep 20, 2026	35.30	36.50	34.90	35.50	35.50	1.00%	222,633
Sep 18, 2026	35.30	35.35	34.90	35.15	35.15	-0.42%	9,910,075
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