Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	35.80	36.50	35.80	36.10	36.10	0.28%	19,392,288
Jun 24, 2026	35.70	36.10	35.50	36.00	36.00	0.84%	11,946,921
Jun 23, 2026	36.30	36.50	35.55	35.70	35.70	-1.79%	15,963,220
Jun 22, 2026	35.85	36.50	35.70	36.35	36.35	1.54%	19,843,503
Jun 18, 2026	35.60	36.05	35.50	35.80	35.80	0.70%	19,588,297
Jun 17, 2026	35.40	35.90	35.35	35.55	35.55	-0.14%	15,191,719
Jun 16, 2026	35.55	35.95	35.25	35.60	35.60	0.42%	19,006,640
Jun 15, 2026	35.55	36.00	35.40	35.45	35.45	0.71%	15,860,230
Jun 12, 2026	34.90	35.50	34.65	35.20	35.20	2.03%	15,440,020
Jun 11, 2026	34.50	34.75	34.25	34.50	34.50	0.29%	16,391,484
Jun 10, 2026	33.80	34.60	33.80	34.40	34.40	1.47%	16,526,380
Jun 9, 2026	33.65	34.15	33.65	33.90	33.90	0.44%	13,168,150
Jun 8, 2026	33.70	34.00	33.50	33.75	33.75	-1.89%	17,810,071
Jun 5, 2026	34.30	34.55	34.10	34.40	34.40	0.15%	14,863,670
Jun 4, 2026	34.20	34.65	34.00	34.35	34.35	0.44%	13,879,040
Jun 3, 2026	33.85	34.45	33.50	34.20	34.20	1.18%	16,795,240
Jun 2, 2026	33.70	34.40	33.60	33.80	33.80	-	26,335,137
Jun 1, 2026	34.00	34.15	33.65	33.80	33.80	-0.59%	16,346,080
May 29, 2026	32.60	34.00	32.60	34.00	34.00	4.94%	205,245,004
May 28, 2026	32.90	33.10	32.40	32.40	32.40	-1.82%	23,858,980
May 27, 2026	33.10	33.25	32.85	33.00	33.00	-0.75%	17,414,813
May 26, 2026	33.55	33.65	33.25	33.25	33.25	-1.04%	15,247,384
May 25, 2026	34.45	34.50	33.60	33.60	33.60	-2.33%	26,457,340
May 22, 2026	34.60	34.80	34.40	34.40	34.40	-1.57%	11,748,870
May 21, 2026	34.75	34.95	34.50	34.95	34.95	1.30%	5,961,878
May 20, 2026	35.00	35.00	34.50	34.50	34.50	-0.86%	8,318,546
May 19, 2026	34.70	35.20	34.45	34.80	34.80	1.31%	9,446,874
May 18, 2026	34.30	34.55	34.10	34.35	34.35	-	9,040,498
May 15, 2026	35.20	35.20	34.35	34.35	34.35	-2.41%	11,291,930
May 14, 2026	35.00	35.45	35.00	35.20	35.20	-0.28%	13,239,580
May 13, 2026	34.45	35.50	34.45	35.30	35.30	2.02%	9,747,610
May 12, 2026	34.75	34.90	34.60	34.60	34.60	-0.14%	7,762,086
May 11, 2026	35.00	35.05	34.60	34.65	34.65	-0.86%	8,502,942
May 8, 2026	34.95	35.35	34.90	34.95	34.95	-	6,577,592
May 7, 2026	35.00	35.30	34.95	34.95	34.95	-0.71%	7,386,318
May 6, 2026	34.95	35.30	34.90	35.20	35.20	0.72%	6,226,612
May 5, 2026	34.85	35.00	34.60	34.95	34.95	0.14%	5,493,007
May 4, 2026	35.25	35.30	34.70	34.90	34.90	-0.43%	7,454,780
Apr 30, 2026	35.20	35.50	35.05	35.05	35.05	-0.99%	11,874,660
Apr 29, 2026	35.50	35.65	35.25	35.40	35.40	0.28%	7,665,391
Apr 28, 2026	35.20	35.50	35.15	35.30	35.30	0.14%	7,654,996
Apr 27, 2026	35.80	35.90	35.15	35.25	35.25	-1.81%	11,619,100
Apr 24, 2026	36.10	36.15	35.55	35.90	35.90	-0.42%	6,684,786
Apr 23, 2026	35.65	36.10	35.50	36.05	36.05	1.12%	16,696,730
Apr 22, 2026	35.30	35.65	35.25	35.65	35.65	0.99%	8,478,282
Apr 21, 2026	35.20	35.45	35.05	35.30	35.30	1.00%	11,748,930
Apr 20, 2026	35.70	35.85	34.95	34.95	34.95	-2.10%	17,211,700
Apr 17, 2026	35.65	35.80	35.30	35.70	35.70	0.56%	12,294,260
Apr 16, 2026	35.45	35.55	35.05	35.50	35.50	0.42%	9,143,578
Apr 15, 2026	35.55	35.60	35.15	35.35	35.35	-0.56%	9,018,369