Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.20	35.20	34.35	34.35	34.35	-2.41%	11,217,308
May 14, 2026	35.00	35.45	35.00	35.20	35.20	-0.28%	13,239,584
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%	11,874,662
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%	11,619,107
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%	16,696,738
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%	11,748,932
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%	12,294,263
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
Apr 14, 2026	35.85	35.85	35.30	35.55	35.55	-	9,613,240
Apr 13, 2026	35.65	35.70	35.20	35.55	35.55	-0.28%	9,279,178
Apr 10, 2026	36.00	36.00	35.45	35.65	35.65	-0.70%	10,774,056
Apr 9, 2026	35.60	35.90	35.50	35.90	35.90	0.84%	9,967,049
Apr 8, 2026	35.85	35.85	35.25	35.60	35.60	0.28%	8,235,795
Apr 7, 2026	35.25	35.75	35.05	35.50	35.50	0.71%	8,097,288
Apr 2, 2026	35.35	35.45	35.20	35.25	35.25	-0.14%	7,106,566
Apr 1, 2026	34.90	35.35	34.55	35.30	35.30	1.73%	9,666,304
Mar 31, 2026	34.75	34.85	34.40	34.70	34.70	-1.28%	14,524,435
Mar 30, 2026	34.25	35.15	34.20	35.15	35.15	1.74%	13,298,342
Mar 27, 2026	34.65	34.80	34.40	34.55	34.55	0.14%	10,890,225
Mar 26, 2026	34.50	34.70	34.45	34.50	34.50	-	7,008,079
Mar 25, 2026	34.95	34.95	34.30	34.50	34.50	-0.58%	9,489,455
Mar 24, 2026	34.50	34.80	34.40	34.70	34.70	1.46%	7,548,258
Mar 23, 2026	34.15	34.45	33.90	34.20	34.20	-1.72%	9,517,443
Mar 20, 2026	34.00	34.80	33.90	34.80	34.80	2.05%	10,335,221
Mar 19, 2026	34.35	34.40	34.00	34.10	34.10	-1.16%	9,472,411
Mar 18, 2026	34.85	34.85	34.35	34.50	34.50	-0.29%	8,582,309
Mar 17, 2026	34.75	34.95	34.60	34.60	34.60	-0.14%	6,937,398
Mar 16, 2026	34.85	35.30	34.60	34.65	34.65	-0.43%	8,956,522
Mar 13, 2026	34.80	35.00	34.55	34.80	34.80	0.14%	9,431,750
Mar 12, 2026	34.70	35.15	34.70	34.75	34.75	2.21%	13,509,989
Mar 11, 2026	34.25	34.35	33.90	34.00	34.00	-0.44%	8,951,997
Mar 10, 2026	34.25	34.40	34.00	34.15	34.15	-	5,317,431
Mar 9, 2026	33.50	34.25	33.30	34.15	34.15	-0.87%	9,051,651
Mar 6, 2026	34.30	34.70	34.15	34.45	34.45	0.44%	6,976,666
Mar 5, 2026	34.90	34.90	34.25	34.30	34.30	-0.44%	8,591,279
Mar 4, 2026	34.75	34.80	34.20	34.45	34.45	-1.99%	10,359,904