Qassim Cement Company (TADAWUL:3040)
Saudi Arabia
· Delayed Price · Currency is SAR 42.48
+0.46 (1.09%)
Dec 4, 2025, 3:17 PM AST
Qassim Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.36 | 42.70 | 42.14 | 42.48 | 42.48 | 1.09% | 243,870 |
| Dec 3, 2025 | 42.08 | 42.22 | 41.92 | 42.02 | 42.02 | 0.05% | 113,120 |
| Dec 2, 2025 | 41.86 | 42.16 | 41.86 | 42.00 | 42.00 | 0.43% | 90,455 |
| Dec 1, 2025 | 42.00 | 42.00 | 41.62 | 41.82 | 41.82 | -0.48% | 140,717 |
| Nov 30, 2025 | 42.00 | 42.88 | 41.92 | 42.02 | 42.02 | 0.24% | 284,711 |
| Nov 27, 2025 | 41.62 | 42.00 | 41.62 | 41.92 | 41.92 | 0.96% | 118,173 |
| Nov 26, 2025 | 41.54 | 41.68 | 41.22 | 41.52 | 41.52 | 0.05% | 188,031 |
| Nov 25, 2025 | 41.80 | 41.90 | 41.50 | 41.50 | 41.50 | -0.72% | 138,920 |
| Nov 24, 2025 | 42.28 | 42.32 | 41.68 | 41.80 | 41.80 | -1.09% | 200,505 |
| Nov 23, 2025 | 42.00 | 42.30 | 42.00 | 42.26 | 42.26 | 0.62% | 81,350 |
| Nov 20, 2025 | 42.30 | 42.54 | 41.26 | 42.00 | 42.00 | -0.71% | 238,839 |
| Nov 19, 2025 | 41.64 | 42.94 | 41.64 | 42.30 | 42.30 | 1.68% | 279,311 |
| Nov 18, 2025 | 41.60 | 41.70 | 41.44 | 41.60 | 41.60 | -0.05% | 95,665 |
| Nov 17, 2025 | 41.52 | 41.68 | 41.50 | 41.62 | 41.62 | 0.24% | 82,701 |
| Nov 16, 2025 | 41.54 | 41.66 | 41.50 | 41.52 | 41.52 | -0.05% | 51,230 |
| Nov 13, 2025 | 41.66 | 41.68 | 41.40 | 41.54 | 41.54 | -0.19% | 125,920 |
| Nov 12, 2025 | 41.60 | 41.70 | 41.54 | 41.62 | 41.62 | 0.10% | 33,159 |
| Nov 11, 2025 | 41.70 | 41.76 | 41.56 | 41.58 | 41.58 | -0.29% | 163,279 |
| Nov 10, 2025 | 41.70 | 41.76 | 41.50 | 41.70 | 41.70 | -0.05% | 108,567 |
| Nov 9, 2025 | 41.76 | 41.80 | 41.52 | 41.72 | 41.72 | -0.10% | 51,065 |
| Nov 6, 2025 | 41.64 | 41.78 | 41.58 | 41.76 | 41.76 | 0.24% | 78,489 |
| Nov 5, 2025 | 41.62 | 41.78 | 41.60 | 41.66 | 41.66 | - | 62,918 |
| Nov 4, 2025 | 42.34 | 42.34 | 41.66 | 41.66 | 41.66 | -1.05% | 106,071 |
| Nov 3, 2025 | 42.12 | 42.12 | 41.84 | 42.10 | 42.10 | -0.05% | 75,928 |
| Nov 2, 2025 | 42.00 | 42.34 | 41.82 | 42.12 | 42.12 | -0.19% | 147,013 |
| Oct 30, 2025 | 42.00 | 42.28 | 41.94 | 42.20 | 42.20 | 0.62% | 206,198 |
| Oct 29, 2025 | 41.98 | 41.98 | 41.76 | 41.94 | 41.94 | 0.19% | 104,458 |
| Oct 28, 2025 | 41.84 | 41.96 | 41.66 | 41.86 | 41.86 | 0.05% | 114,248 |
| Oct 27, 2025 | 41.86 | 42.08 | 41.84 | 41.84 | 41.84 | - | 186,305 |
| Oct 26, 2025 | 41.86 | 42.00 | 41.46 | 41.84 | 41.84 | 1.06% | 129,837 |
| Oct 23, 2025 | 41.38 | 41.60 | 41.32 | 41.40 | 41.40 | 0.34% | 202,800 |
| Oct 22, 2025 | 41.50 | 41.54 | 41.26 | 41.26 | 41.26 | -0.53% | 257,173 |
| Oct 21, 2025 | 42.52 | 42.52 | 41.48 | 41.48 | 41.48 | -2.45% | 471,539 |
| Oct 20, 2025 | 42.70 | 43.00 | 42.40 | 42.52 | 42.52 | -0.37% | 227,277 |
| Oct 19, 2025 | 42.70 | 42.76 | 42.60 | 42.68 | 42.68 | 0.33% | 89,894 |
| Oct 16, 2025 | 42.20 | 42.66 | 41.94 | 42.54 | 42.54 | 2.01% | 221,617 |
| Oct 15, 2025 | 42.62 | 42.64 | 41.70 | 41.70 | 41.70 | -2.11% | 388,880 |
| Oct 14, 2025 | 42.88 | 42.94 | 42.54 | 42.60 | 42.60 | -0.51% | 246,235 |
| Oct 13, 2025 | 42.40 | 42.90 | 42.40 | 42.82 | 42.82 | 0.99% | 115,498 |
| Oct 12, 2025 | 42.48 | 42.52 | 42.04 | 42.40 | 42.40 | -0.38% | 237,159 |
| Oct 9, 2025 | 42.58 | 42.64 | 42.50 | 42.56 | 42.56 | -0.05% | 160,135 |
| Oct 8, 2025 | 42.86 | 42.90 | 42.42 | 42.58 | 42.58 | -0.65% | 192,940 |
| Oct 7, 2025 | 42.70 | 43.12 | 42.68 | 42.86 | 42.86 | 0.37% | 214,297 |
| Oct 6, 2025 | 42.74 | 42.76 | 42.42 | 42.70 | 42.70 | -0.09% | 411,700 |
| Oct 5, 2025 | 42.74 | 42.90 | 42.64 | 42.74 | 42.74 | 0.05% | 231,796 |
| Oct 2, 2025 | 43.04 | 43.04 | 42.64 | 42.72 | 42.72 | -0.65% | 382,287 |
| Oct 1, 2025 | 43.06 | 43.22 | 42.84 | 43.00 | 43.00 | -0.14% | 318,098 |
| Sep 30, 2025 | 42.44 | 43.10 | 42.38 | 43.06 | 43.06 | 1.60% | 314,805 |
| Sep 29, 2025 | 42.40 | 42.58 | 42.34 | 42.38 | 42.38 | 0.14% | 451,238 |
| Sep 28, 2025 | 42.28 | 42.50 | 42.20 | 42.32 | 42.32 | 0.28% | 217,746 |
| Sep 25, 2025 | 43.98 | 43.98 | 42.06 | 42.20 | 42.20 | -3.48% | 741,073 |
| Sep 24, 2025 | 43.12 | 44.36 | 43.12 | 43.72 | 43.72 | 1.67% | 706,367 |
| Sep 22, 2025 | 43.20 | 43.20 | 42.74 | 43.00 | 43.00 | -0.42% | 394,264 |
| Sep 21, 2025 | 42.52 | 43.18 | 42.52 | 43.18 | 43.18 | 1.60% | 185,917 |
| Sep 18, 2025 | 42.48 | 42.74 | 42.16 | 42.50 | 42.50 | 0.05% | 349,516 |
| Sep 17, 2025 | 41.88 | 42.48 | 41.82 | 42.48 | 42.48 | 1.92% | 260,790 |
| Sep 16, 2025 | 41.58 | 41.80 | 41.28 | 41.68 | 41.68 | 0.24% | 120,665 |
| Sep 15, 2025 | 41.52 | 41.66 | 41.18 | 41.58 | 41.58 | 0.05% | 165,705 |
| Sep 14, 2025 | 41.48 | 41.70 | 41.32 | 41.56 | 41.56 | 0.19% | 108,239 |
| Sep 11, 2025 | 41.18 | 41.56 | 40.98 | 41.48 | 41.48 | 1.02% | 163,671 |
| Sep 10, 2025 | 41.24 | 41.24 | 40.78 | 41.06 | 41.06 | -0.39% | 187,235 |
| Sep 9, 2025 | 40.60 | 41.24 | 40.52 | 41.22 | 41.22 | 1.53% | 215,298 |
| Sep 8, 2025 | 41.00 | 41.00 | 40.50 | 40.60 | 40.60 | -0.98% | 278,443 |
| Sep 7, 2025 | 41.00 | 41.12 | 40.66 | 41.00 | 41.00 | -1.20% | 278,788 |
| Sep 4, 2025 | 41.12 | 41.58 | 40.94 | 41.50 | 40.70 | 0.97% | 388,129 |
| Sep 3, 2025 | 41.50 | 41.50 | 40.84 | 41.10 | 40.31 | -0.72% | 583,816 |
| Sep 2, 2025 | 41.64 | 41.64 | 41.06 | 41.40 | 40.60 | -0.58% | 772,001 |
| Sep 1, 2025 | 43.10 | 43.12 | 41.60 | 41.64 | 40.84 | -3.30% | 692,159 |
| Aug 31, 2025 | 43.28 | 43.30 | 43.04 | 43.06 | 42.23 | -0.09% | 230,595 |
| Aug 28, 2025 | 43.30 | 43.32 | 43.04 | 43.10 | 42.27 | -0.46% | 278,693 |
| Aug 27, 2025 | 43.42 | 43.42 | 43.20 | 43.30 | 42.47 | -0.28% | 428,649 |
| Aug 26, 2025 | 43.46 | 43.46 | 43.10 | 43.42 | 42.58 | 0.28% | 366,550 |
| Aug 25, 2025 | 43.02 | 43.40 | 43.02 | 43.30 | 42.47 | 0.23% | 778,609 |
| Aug 24, 2025 | 43.20 | 43.30 | 43.12 | 43.20 | 42.37 | 0.75% | 238,354 |
| Aug 21, 2025 | 43.00 | 43.18 | 42.84 | 42.88 | 42.05 | -0.28% | 356,206 |
| Aug 20, 2025 | 43.30 | 43.32 | 42.90 | 43.00 | 42.17 | -0.65% | 263,710 |
| Aug 19, 2025 | 43.42 | 43.62 | 43.16 | 43.28 | 42.45 | -0.23% | 303,614 |
| Aug 18, 2025 | 43.64 | 43.64 | 43.16 | 43.38 | 42.54 | -0.32% | 348,704 |
| Aug 17, 2025 | 43.86 | 43.86 | 43.36 | 43.52 | 42.68 | -0.09% | 309,594 |
| Aug 14, 2025 | 43.20 | 43.56 | 42.78 | 43.56 | 42.72 | 2.01% | 859,910 |
| Aug 13, 2025 | 42.80 | 43.06 | 42.56 | 42.70 | 41.88 | -0.09% | 277,594 |
| Aug 12, 2025 | 44.34 | 44.34 | 42.70 | 42.74 | 41.92 | -3.61% | 436,427 |
| Aug 11, 2025 | 45.22 | 45.24 | 44.20 | 44.34 | 43.49 | -1.95% | 247,124 |
| Aug 10, 2025 | 45.50 | 45.54 | 45.16 | 45.22 | 44.35 | -0.66% | 120,812 |
| Aug 7, 2025 | 45.36 | 45.96 | 45.12 | 45.52 | 44.64 | 0.35% | 506,101 |
| Aug 6, 2025 | 45.60 | 45.78 | 45.00 | 45.36 | 44.49 | -0.96% | 244,452 |
| Aug 5, 2025 | 45.72 | 45.80 | 45.36 | 45.80 | 44.92 | 0.48% | 320,791 |
| Aug 4, 2025 | 45.20 | 45.60 | 44.86 | 45.58 | 44.70 | 0.80% | 288,299 |
| Aug 3, 2025 | 45.40 | 45.96 | 45.12 | 45.22 | 44.35 | -1.87% | 211,409 |
| Jul 31, 2025 | 46.00 | 46.26 | 45.38 | 46.08 | 45.19 | 0.17% | 351,123 |
| Jul 30, 2025 | 46.40 | 46.66 | 45.90 | 46.00 | 45.11 | -0.86% | 159,337 |
| Jul 29, 2025 | 46.74 | 47.10 | 46.30 | 46.40 | 45.51 | -0.81% | 128,901 |
| Jul 28, 2025 | 47.68 | 47.68 | 46.68 | 46.78 | 45.88 | -1.97% | 243,312 |
| Jul 27, 2025 | 48.00 | 48.30 | 47.68 | 47.72 | 46.80 | -1.61% | 162,571 |
| Jul 24, 2025 | 48.00 | 48.74 | 47.86 | 48.50 | 47.57 | 1.46% | 94,393 |
| Jul 23, 2025 | 47.58 | 48.04 | 47.58 | 47.80 | 46.88 | 0.46% | 116,359 |
| Jul 22, 2025 | 47.90 | 48.04 | 47.40 | 47.58 | 46.66 | -0.67% | 104,959 |
| Jul 21, 2025 | 48.36 | 48.36 | 47.88 | 47.90 | 46.98 | 0.04% | 155,702 |
| Jul 20, 2025 | 48.58 | 50.00 | 47.88 | 47.88 | 46.96 | -0.66% | 277,261 |
| Jul 17, 2025 | 48.12 | 48.56 | 48.06 | 48.20 | 47.27 | -0.41% | 242,683 |