Qassim Cement Company - 3040.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	41.38	41.4	41.4	41.6	41.32	202,800
October 22, 2025	41.5	41.26	41.26	41.54	41.26	257,173
October 21, 2025	42.52	41.48	41.48	42.52	41.48	471,539
October 20, 2025	42.7	42.52	42.52	43	42.4	227,277
October 19, 2025	42.7	42.68	42.68	42.76	42.6	89,894
October 16, 2025	42.2	42.54	42.54	42.66	41.94	221,617
October 15, 2025	42.62	41.7	41.7	42.64	41.7	388,880
October 14, 2025	42.88	42.6	42.6	42.94	42.54	246,235
October 13, 2025	42.4	42.82	42.82	42.9	42.4	115,498
October 12, 2025	42.48	42.4	42.4	42.52	42.04	237,159
October 09, 2025	42.58	42.56	42.56	42.64	42.5	160,135
October 08, 2025	42.86	42.58	42.58	42.9	42.42	192,940
October 07, 2025	42.7	42.86	42.86	43.12	42.68	214,297
October 06, 2025	42.74	42.7	42.7	42.76	42.42	411,700
October 05, 2025	42.74	42.74	42.74	42.9	42.64	231,796
October 02, 2025	43.04	42.72	42.72	43.04	42.64	382,287
October 01, 2025	43.06	43	43	43.22	42.84	318,098
September 30, 2025	42.44	43.06	43.06	43.1	42.38	314,805
September 29, 2025	42.4	42.38	42.38	42.58	42.34	451,238
September 28, 2025	42.28	42.32	42.32	42.5	42.2	217,746
September 25, 2025	43.98	42.2	42.2	43.98	42.06	741,073
September 24, 2025	43.12	43.72	43.72	44.36	43.12	706,367
September 22, 2025	43.2	43	43	43.2	42.74	394,264
September 21, 2025	42.52	43.18	43.18	43.18	42.52	185,917
September 18, 2025	42.48	42.5	42.5	42.74	42.16	349,516
September 17, 2025	41.88	42.48	42.48	42.48	41.82	260,790
September 16, 2025	41.58	41.68	41.68	41.8	41.28	120,665
September 15, 2025	41.52	41.58	41.58	41.66	41.18	165,705
September 14, 2025	41.48	41.56	41.56	41.7	41.32	108,239
September 11, 2025	41.18	41.48	41.48	41.56	40.98	163,671
September 10, 2025	41.24	41.06	41.06	41.24	40.78	187,235
September 09, 2025	40.6	41.22	41.22	41.24	40.52	215,298
September 08, 2025	41	40.6	40.6	41	40.5	278,443
September 07, 2025	41	41	41	41.12	40.66	278,788
September 04, 2025	41.12	41.5	41.5	41.58	40.94	388,129
September 03, 2025	41.5	41.1	41.1	41.5	40.84	583,816
September 02, 2025	41.64	41.4	41.4	41.64	41.06	772,001
September 01, 2025	43.1	41.64	41.64	43.12	41.6	692,159
August 31, 2025	43.28	43.06	43.06	43.3	43.04	230,595
August 28, 2025	43.3	43.1	43.1	43.32	43.04	278,693
August 27, 2025	43.42	43.3	43.3	43.42	43.2	428,649
August 26, 2025	43.46	43.42	43.42	43.46	43.1	366,550
August 25, 2025	43.02	43.3	43.3	43.4	43.02	778,609
August 24, 2025	43.2	43.2	43.2	43.3	43.12	238,354
August 21, 2025	43	42.88	42.88	43.18	42.84	356,206
August 20, 2025	43.3	43	43	43.32	42.9	263,710
August 19, 2025	43.42	43.28	43.28	43.62	43.16	303,614
August 18, 2025	43.64	43.38	43.38	43.64	43.16	348,704
August 17, 2025	43.86	43.52	43.52	43.86	43.36	309,594
August 14, 2025	43.2	43.56	43.56	43.56	42.78	859,910
August 13, 2025	42.8	42.7	42.7	43.06	42.56	277,594
August 12, 2025	44.34	42.74	42.74	44.34	42.7	436,427
August 11, 2025	45.22	44.34	44.34	45.24	44.2	247,124
August 10, 2025	45.5	45.22	45.22	45.54	45.16	120,812
August 07, 2025	45.36	45.52	45.52	45.96	45.12	506,101
August 06, 2025	45.6	45.36	45.36	45.78	45	244,452
August 05, 2025	45.72	45.8	45.8	45.8	45.36	320,791
August 04, 2025	45.2	45.58	45.58	45.6	44.86	288,299
August 03, 2025	45.4	45.22	45.22	45.96	45.12	211,409
July 31, 2025	46	46.08	46.08	46.26	45.38	351,123

Qassim Cement Company (3040.SR) SAU