Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.68	42.70	42.44	42.50	42.50	-0.42%	124,437
Mar 8, 2026	42.30	42.68	42.24	42.68	42.68	0.76%	161,248
Mar 5, 2026	42.20	42.50	42.16	42.36	42.36	0.57%	92,809
Mar 4, 2026	41.46	42.20	41.42	42.12	42.12	1.64%	210,122
Mar 3, 2026	41.46	41.52	41.20	41.44	41.44	-	128,449
Mar 2, 2026	41.96	42.06	41.16	41.44	41.44	-1.19%	191,423
Mar 1, 2026	41.50	42.30	41.50	41.94	41.94	-1.04%	189,587
Feb 26, 2026	42.30	42.48	42.10	42.38	42.38	0.09%	93,135
Feb 25, 2026	42.46	42.46	42.00	42.34	42.34	-0.38%	98,248
Feb 24, 2026	42.70	42.70	42.00	42.50	42.50	-0.51%	175,691
Feb 23, 2026	42.58	42.74	42.00	42.72	42.72	0.28%	267,816
Feb 19, 2026	42.96	42.96	42.52	42.60	42.60	-0.84%	109,880
Feb 18, 2026	42.84	42.96	42.66	42.96	42.96	-0.37%	87,989
Feb 17, 2026	43.00	43.50	42.82	43.12	43.12	0.61%	309,003
Feb 16, 2026	42.76	42.94	42.70	42.86	42.86	0.05%	55,164
Feb 15, 2026	42.70	42.98	42.48	42.84	42.84	0.33%	144,405
Feb 12, 2026	42.12	42.70	42.06	42.70	42.70	1.57%	94,685
Feb 11, 2026	42.06	42.20	42.00	42.04	42.04	0.10%	71,716
Feb 10, 2026	42.28	42.30	42.00	42.00	42.00	-0.52%	95,279
Feb 9, 2026	42.40	42.44	42.22	42.22	42.22	-0.33%	90,511
Feb 8, 2026	42.42	42.64	42.28	42.36	42.36	-0.14%	58,301
Feb 5, 2026	42.70	42.72	42.40	42.42	42.42	-0.66%	71,217
Feb 4, 2026	43.00	43.00	42.70	42.70	42.70	-0.05%	73,638
Feb 3, 2026	42.74	42.86	42.70	42.72	42.72	-0.05%	81,689
Feb 2, 2026	42.66	42.76	42.50	42.74	42.74	0.19%	105,126
Feb 1, 2026	43.00	43.00	42.62	42.66	42.66	-0.33%	102,770
Jan 29, 2026	43.00	43.00	42.72	42.80	42.80	-0.47%	187,491
Jan 28, 2026	43.04	43.08	42.90	43.00	43.00	-	115,813
Jan 27, 2026	42.96	43.10	42.94	43.00	43.00	0.09%	161,919
Jan 26, 2026	43.10	43.10	42.86	42.96	42.96	-0.05%	93,641
Jan 25, 2026	42.94	43.08	42.82	42.98	42.98	0.33%	182,271
Jan 22, 2026	43.10	43.20	42.80	42.84	42.84	-0.60%	176,278
Jan 21, 2026	42.80	43.10	42.68	43.10	43.10	0.56%	118,233
Jan 20, 2026	42.74	43.10	42.70	42.86	42.86	0.42%	155,972
Jan 19, 2026	42.62	42.72	42.60	42.68	42.68	0.05%	44,678
Jan 18, 2026	42.22	42.70	42.22	42.66	42.66	1.09%	64,215
Jan 15, 2026	42.44	42.66	42.18	42.20	42.20	-1.26%	186,006
Jan 14, 2026	42.72	43.40	42.62	42.74	42.74	0.38%	268,184
Jan 13, 2026	42.90	43.00	42.50	42.58	42.58	-0.70%	160,417
Jan 12, 2026	42.42	43.00	42.00	42.88	42.88	0.56%	241,530
Jan 11, 2026	42.26	42.72	42.26	42.64	42.64	0.90%	213,172
Jan 8, 2026	41.90	42.50	41.70	42.26	42.26	1.20%	186,679
Jan 7, 2026	42.50	42.50	41.76	41.76	41.76	-0.24%	112,960
Jan 6, 2026	41.94	42.24	41.80	41.86	41.86	-0.29%	215,430
Jan 5, 2026	42.00	42.04	41.68	41.98	41.98	-0.05%	104,747
Jan 4, 2026	42.30	42.30	41.82	42.00	42.00	-0.71%	129,104
Jan 1, 2026	42.10	42.40	42.10	42.30	42.30	0.48%	73,766
Dec 31, 2025	41.90	42.48	41.90	42.10	42.10	0.77%	205,789
Dec 30, 2025	41.90	41.92	41.70	41.78	41.78	-0.29%	102,986
Dec 29, 2025	41.88	41.90	41.66	41.90	41.90	0.05%	89,087
Dec 28, 2025	41.98	41.98	41.78	41.88	41.88	0.10%	136,711
Dec 25, 2025	42.00	42.00	41.78	41.84	41.84	-	44,593
Dec 24, 2025	42.08	42.08	41.78	41.84	41.84	-0.10%	143,489
Dec 23, 2025	41.92	42.24	41.88	41.88	41.88	-0.05%	153,817
Dec 22, 2025	42.02	42.18	41.82	41.90	41.90	-0.24%	84,284
Dec 21, 2025	41.40	42.16	41.40	42.00	42.00	1.89%	169,222
Dec 18, 2025	41.10	41.54	41.06	41.22	41.22	0.29%	143,692
Dec 17, 2025	41.36	41.42	41.10	41.10	41.10	-0.63%	87,962
Dec 16, 2025	41.40	41.48	41.36	41.36	41.36	-0.10%	113,176
Dec 15, 2025	41.44	41.44	41.32	41.40	41.40	-0.14%	96,941
Dec 14, 2025	41.52	41.56	41.40	41.46	41.46	-0.10%	53,591
Dec 11, 2025	41.74	41.74	41.50	41.50	41.50	-0.29%	106,569
Dec 10, 2025	41.60	41.74	41.54	41.62	41.62	0.05%	80,254
Dec 9, 2025	41.98	41.98	41.48	41.60	41.60	-1.79%	231,227
Dec 8, 2025	42.80	42.80	42.20	42.36	41.56	-0.61%	232,193
Dec 7, 2025	42.86	42.88	42.60	42.62	41.82	0.33%	197,990
Dec 4, 2025	42.36	42.70	42.14	42.48	41.68	1.09%	243,870
Dec 3, 2025	42.08	42.22	41.92	42.02	41.23	0.05%	113,120
Dec 2, 2025	41.86	42.16	41.86	42.00	41.21	0.43%	90,455
Dec 1, 2025	42.00	42.00	41.62	41.82	41.03	-0.48%	140,717
Nov 30, 2025	42.00	42.88	41.92	42.02	41.23	0.24%	284,711
Nov 27, 2025	41.62	42.00	41.62	41.92	41.13	0.96%	118,173
Nov 26, 2025	41.54	41.68	41.22	41.52	40.74	0.05%	188,031
Nov 25, 2025	41.80	41.90	41.50	41.50	40.72	-0.72%	138,920
Nov 24, 2025	42.28	42.32	41.68	41.80	41.01	-1.09%	200,505
Nov 23, 2025	42.00	42.30	42.00	42.26	41.46	0.62%	81,350
Nov 20, 2025	42.30	42.54	41.26	42.00	41.21	-0.71%	238,839
Nov 19, 2025	41.64	42.94	41.64	42.30	41.50	1.68%	279,311
Nov 18, 2025	41.60	41.70	41.44	41.60	40.82	-0.05%	95,665
Nov 17, 2025	41.52	41.68	41.50	41.62	40.83	0.24%	82,701
Nov 16, 2025	41.54	41.66	41.50	41.52	40.74	-0.05%	51,230
Nov 13, 2025	41.66	41.68	41.40	41.54	40.76	-0.19%	125,920
Nov 12, 2025	41.60	41.70	41.54	41.62	40.83	0.10%	33,159
Nov 11, 2025	41.70	41.76	41.56	41.58	40.80	-0.29%	163,279
Nov 10, 2025	41.70	41.76	41.50	41.70	40.91	-0.05%	108,567
Nov 9, 2025	41.76	41.80	41.52	41.72	40.93	-0.10%	51,065
Nov 6, 2025	41.64	41.78	41.58	41.76	40.97	0.24%	78,489
Nov 5, 2025	41.62	41.78	41.60	41.66	40.87	-	62,918
Nov 4, 2025	42.34	42.34	41.66	41.66	40.87	-1.05%	106,071
Nov 3, 2025	42.12	42.12	41.84	42.10	41.31	-0.05%	75,928
Nov 2, 2025	42.00	42.34	41.82	42.12	41.33	-0.19%	147,013
Oct 30, 2025	42.00	42.28	41.94	42.20	41.40	0.62%	206,198
Oct 29, 2025	41.98	41.98	41.76	41.94	41.15	0.19%	104,458
Oct 28, 2025	41.84	41.96	41.66	41.86	41.07	0.05%	114,248
Oct 27, 2025	41.86	42.08	41.84	41.84	41.05	-	186,305
Oct 26, 2025	41.86	42.00	41.46	41.84	41.05	1.06%	129,837
Oct 23, 2025	41.38	41.60	41.32	41.40	40.62	0.34%	202,800
Oct 22, 2025	41.50	41.54	41.26	41.26	40.48	-0.53%	257,173
Oct 21, 2025	42.52	42.52	41.48	41.48	40.70	-2.45%	471,539
Oct 20, 2025	42.70	43.00	42.40	42.52	41.72	-0.37%	227,277