Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,339,730
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
Jun 17, 2026	35.40	35.90	35.35	35.55	33.20	-0.14%	15,191,710
Jun 16, 2026	35.55	35.95	35.25	35.60	33.24	0.42%	19,014,400
Jun 15, 2026	35.55	36.00	35.40	35.45	33.10	0.71%	15,860,230
Jun 12, 2026	34.90	35.50	34.65	35.20	32.87	2.03%	15,449,380
Jun 11, 2026	34.50	34.75	34.25	34.50	32.22	0.29%	16,391,480
Jun 10, 2026	33.80	34.60	33.80	34.40	32.12	1.47%	16,526,380
Jun 9, 2026	33.65	34.15	33.65	33.90	31.66	0.44%	13,168,150
Jun 8, 2026	33.70	34.00	33.50	33.75	31.52	-1.89%	17,810,071
Jun 5, 2026	34.30	34.55	34.10	34.40	32.12	0.15%	14,863,670
Jun 4, 2026	34.20	34.65	34.00	34.35	32.08	0.44%	13,879,040
Jun 3, 2026	33.85	34.45	33.50	34.20	31.94	1.18%	16,795,240
Jun 2, 2026	33.70	34.40	33.60	33.80	31.56	-	26,335,130
Jun 1, 2026	34.00	34.15	33.65	33.80	31.56	-0.59%	16,350,530
May 29, 2026	32.60	34.00	32.60	34.00	31.75	4.94%	205,245,000
May 28, 2026	32.90	33.10	32.40	32.40	30.26	-1.82%	23,858,980
May 27, 2026	33.10	33.25	32.85	33.00	30.82	-0.75%	17,414,810
May 26, 2026	33.55	33.65	33.25	33.25	31.05	-1.04%	15,247,380
May 25, 2026	34.45	34.50	33.60	33.60	31.38	-2.33%	26,457,340
May 22, 2026	34.60	34.80	34.40	34.40	32.12	-1.57%	11,752,210
May 21, 2026	34.75	34.95	34.50	34.95	32.64	1.30%	5,961,878
May 20, 2026	35.00	35.00	34.50	34.50	32.22	-0.86%	8,318,546
May 19, 2026	34.70	35.20	34.45	34.80	32.50	1.31%	9,446,874
May 18, 2026	34.30	34.55	34.10	34.35	32.08	-	9,040,498
May 15, 2026	35.20	35.20	34.35	34.35	32.08	-2.41%	11,291,930
May 14, 2026	35.00	35.45	35.00	35.20	32.87	-0.28%	13,239,580
May 13, 2026	34.45	35.50	34.45	35.30	32.96	2.02%	9,747,610
May 12, 2026	34.75	34.90	34.60	34.60	32.31	-0.14%	7,762,086
May 11, 2026	35.00	35.05	34.60	34.65	32.36	-0.86%	8,502,942
May 8, 2026	34.95	35.35	34.90	34.95	32.64	-	6,577,592
May 7, 2026	35.00	35.30	34.95	34.95	32.64	-0.71%	7,386,318
May 6, 2026	34.95	35.30	34.90	35.20	32.87	0.72%	6,226,612