Qassim Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.60	43.64	43.34	43.38	43.38	-0.41%	121,570
Apr 28, 2026	43.14	43.82	43.12	43.56	43.56	0.97%	271,731
Apr 27, 2026	43.00	43.34	42.82	43.14	43.14	0.19%	205,224
Apr 26, 2026	42.78	43.06	42.68	43.06	43.06	0.89%	119,144
Apr 23, 2026	42.74	42.84	42.58	42.68	42.68	-0.05%	191,149
Apr 22, 2026	42.70	42.74	42.58	42.70	42.70	-	75,935
Apr 21, 2026	42.56	42.78	42.56	42.70	42.70	-	114,085
Apr 20, 2026	42.84	42.90	42.70	42.70	42.70	-0.33%	156,391
Apr 19, 2026	42.74	42.88	42.72	42.84	42.84	0.14%	153,197
Apr 16, 2026	42.80	42.96	42.70	42.78	42.78	-0.14%	146,385
Apr 15, 2026	42.84	42.88	42.62	42.84	42.84	0.09%	128,323
Apr 14, 2026	42.50	42.84	42.48	42.80	42.80	0.71%	188,777
Apr 13, 2026	42.28	42.56	42.20	42.50	42.50	0.47%	286,370
Apr 12, 2026	42.38	42.38	42.14	42.30	42.30	0.19%	88,097
Apr 9, 2026	42.28	42.34	42.20	42.22	42.22	-0.28%	108,837
Apr 8, 2026	42.94	42.94	42.22	42.34	42.34	0.86%	153,047
Apr 7, 2026	42.28	42.32	41.90	41.98	41.98	-0.71%	194,518
Apr 6, 2026	42.46	42.56	42.22	42.28	42.28	-0.33%	218,543
Apr 5, 2026	42.80	42.94	42.42	42.42	42.42	-0.89%	210,987
Apr 2, 2026	43.02	43.18	42.78	42.80	42.80	-2.86%	374,355
Apr 1, 2026	44.16	44.22	44.00	44.06	43.26	-0.09%	545,289
Mar 31, 2026	44.00	44.20	43.90	44.10	43.30	0.23%	450,551
Mar 30, 2026	43.72	44.00	43.54	44.00	43.20	0.59%	442,320
Mar 29, 2026	43.50	43.78	43.48	43.74	42.95	0.60%	211,361
Mar 26, 2026	43.12	43.52	43.08	43.48	42.69	0.88%	225,861
Mar 25, 2026	42.84	43.18	42.76	43.10	42.32	1.13%	149,476
Mar 24, 2026	43.20	43.40	42.62	42.62	41.85	-1.07%	752,477
Mar 16, 2026	42.80	43.40	42.60	43.08	42.30	0.70%	285,367
Mar 15, 2026	42.82	42.88	42.74	42.78	42.01	-0.28%	106,410
Mar 12, 2026	42.94	42.94	42.80	42.90	42.12	0.05%	92,375
Mar 11, 2026	42.88	43.04	42.82	42.88	42.10	-	155,547
Mar 10, 2026	42.52	42.98	42.30	42.88	42.10	0.89%	150,997
Mar 9, 2026	42.68	42.70	42.44	42.50	41.73	-0.42%	124,437
Mar 8, 2026	42.30	42.68	42.24	42.68	41.91	0.76%	161,248
Mar 5, 2026	42.20	42.50	42.16	42.36	41.59	0.57%	92,809
Mar 4, 2026	41.46	42.20	41.42	42.12	41.36	1.64%	210,122
Mar 3, 2026	41.46	41.52	41.20	41.44	40.69	-	128,449
Mar 2, 2026	41.96	42.06	41.16	41.44	40.69	-1.19%	191,423
Mar 1, 2026	41.50	42.30	41.50	41.94	41.18	-1.04%	189,587
Feb 26, 2026	42.30	42.48	42.10	42.38	41.61	0.09%	93,135
Feb 25, 2026	42.46	42.46	42.00	42.34	41.57	-0.38%	98,248
Feb 24, 2026	42.70	42.70	42.00	42.50	41.73	-0.51%	175,691
Feb 23, 2026	42.58	42.74	42.00	42.72	41.95	0.28%	267,816
Feb 19, 2026	42.96	42.96	42.52	42.60	41.83	-0.84%	109,880
Feb 18, 2026	42.84	42.96	42.66	42.96	42.18	-0.37%	87,989
Feb 17, 2026	43.00	43.50	42.82	43.12	42.34	0.61%	309,003
Feb 16, 2026	42.76	42.94	42.70	42.86	42.08	0.05%	55,164
Feb 15, 2026	42.70	42.98	42.48	42.84	42.06	0.33%	144,405
Feb 12, 2026	42.12	42.70	42.06	42.70	41.93	1.57%	94,685
Feb 11, 2026	42.06	42.20	42.00	42.04	41.28	0.10%	71,716
Feb 10, 2026	42.28	42.30	42.00	42.00	41.24	-0.52%	95,279
Feb 9, 2026	42.40	42.44	42.22	42.22	41.46	-0.33%	90,511
Feb 8, 2026	42.42	42.64	42.28	42.36	41.59	-0.14%	58,301
Feb 5, 2026	42.70	42.72	42.40	42.42	41.65	-0.66%	71,217
Feb 4, 2026	43.00	43.00	42.70	42.70	41.93	-0.05%	73,638
Feb 3, 2026	42.74	42.86	42.70	42.72	41.95	-0.05%	81,689
Feb 2, 2026	42.66	42.76	42.50	42.74	41.97	0.19%	105,126
Feb 1, 2026	43.00	43.00	42.62	42.66	41.89	-0.33%	102,770
Jan 29, 2026	43.00	43.00	42.72	42.80	42.02	-0.47%	187,491
Jan 28, 2026	43.04	43.08	42.90	43.00	42.22	-	115,813
Jan 27, 2026	42.96	43.10	42.94	43.00	42.22	0.09%	161,919
Jan 26, 2026	43.10	43.10	42.86	42.96	42.18	-0.05%	93,641
Jan 25, 2026	42.94	43.08	42.82	42.98	42.20	0.33%	182,271
Jan 22, 2026	43.10	43.20	42.80	42.84	42.06	-0.60%	176,278
Jan 21, 2026	42.80	43.10	42.68	43.10	42.32	0.56%	118,233
Jan 20, 2026	42.74	43.10	42.70	42.86	42.08	0.42%	155,972
Jan 19, 2026	42.62	42.72	42.60	42.68	41.91	0.05%	44,678
Jan 18, 2026	42.22	42.70	42.22	42.66	41.89	1.09%	64,215
Jan 15, 2026	42.44	42.66	42.18	42.20	41.44	-1.26%	186,006
Jan 14, 2026	42.72	43.40	42.62	42.74	41.97	0.38%	268,184
Jan 13, 2026	42.90	43.00	42.50	42.58	41.81	-0.70%	160,417
Jan 12, 2026	42.42	43.00	42.00	42.88	42.10	0.56%	241,530
Jan 11, 2026	42.26	42.72	42.26	42.64	41.87	0.90%	213,172
Jan 8, 2026	41.90	42.50	41.70	42.26	41.49	1.20%	186,679
Jan 7, 2026	42.50	42.50	41.76	41.76	41.00	-0.24%	112,960
Jan 6, 2026	41.94	42.24	41.80	41.86	41.10	-0.29%	215,430
Jan 5, 2026	42.00	42.04	41.68	41.98	41.22	-0.05%	104,747
Jan 4, 2026	42.30	42.30	41.82	42.00	41.24	-0.71%	129,104
Jan 1, 2026	42.10	42.40	42.10	42.30	41.53	0.48%	73,766
Dec 31, 2025	41.90	42.48	41.90	42.10	41.34	0.77%	205,789
Dec 30, 2025	41.90	41.92	41.70	41.78	41.02	-0.29%	102,986
Dec 29, 2025	41.88	41.90	41.66	41.90	41.14	0.05%	89,087
Dec 28, 2025	41.98	41.98	41.78	41.88	41.12	0.10%	136,711
Dec 25, 2025	42.00	42.00	41.78	41.84	41.08	-	44,593
Dec 24, 2025	42.08	42.08	41.78	41.84	41.08	-0.10%	143,489
Dec 23, 2025	41.92	42.24	41.88	41.88	41.12	-0.05%	153,817
Dec 22, 2025	42.02	42.18	41.82	41.90	41.14	-0.24%	84,284
Dec 21, 2025	41.40	42.16	41.40	42.00	41.24	1.89%	169,222
Dec 18, 2025	41.10	41.54	41.06	41.22	40.47	0.29%	143,692
Dec 17, 2025	41.36	41.42	41.10	41.10	40.36	-0.63%	87,962
Dec 16, 2025	41.40	41.48	41.36	41.36	40.61	-0.10%	113,176
Dec 15, 2025	41.44	41.44	41.32	41.40	40.65	-0.14%	96,941
Dec 14, 2025	41.52	41.56	41.40	41.46	40.71	-0.10%	53,591
Dec 11, 2025	41.74	41.74	41.50	41.50	40.75	-0.29%	106,569
Dec 10, 2025	41.60	41.74	41.54	41.62	40.87	0.05%	80,254
Dec 9, 2025	41.98	41.98	41.48	41.60	40.85	-1.79%	231,227
Dec 8, 2025	42.80	42.80	42.20	42.36	40.81	-0.61%	232,193
Dec 7, 2025	42.86	42.88	42.60	42.62	41.06	0.33%	197,990
Dec 4, 2025	42.36	42.70	42.14	42.48	40.92	1.09%	243,870
Dec 3, 2025	42.08	42.22	41.92	42.02	40.48	0.05%	113,120