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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.36	42.48	42.48	42.7	42.14	243,870
December 03, 2025	42.08	42.02	42.02	42.22	41.92	113,120
December 02, 2025	41.86	42	42	42.16	41.86	90,455
December 01, 2025	42	41.82	41.82	42	41.62	140,717
November 30, 2025	42	42.02	42.02	42.88	41.92	284,711
November 27, 2025	41.62	41.92	41.92	42	41.62	118,173
November 26, 2025	41.54	41.52	41.52	41.68	41.22	188,031
November 25, 2025	41.8	41.5	41.5	41.9	41.5	138,920
November 24, 2025	42.28	41.8	41.8	42.32	41.68	200,505
November 23, 2025	42	42.26	42.26	42.3	42	81,350
November 20, 2025	42.3	42	42	42.54	41.26	238,839
November 19, 2025	41.64	42.3	42.3	42.94	41.64	279,311
November 18, 2025	41.6	41.6	41.6	41.7	41.44	95,665
November 17, 2025	41.52	41.62	41.62	41.68	41.5	82,701
November 16, 2025	41.54	41.52	41.52	41.66	41.5	51,230
November 13, 2025	41.66	41.54	41.54	41.68	41.4	125,920
November 12, 2025	41.6	41.62	41.62	41.7	41.54	33,159
November 11, 2025	41.7	41.58	41.58	41.76	41.56	163,279
November 10, 2025	41.7	41.7	41.7	41.76	41.5	108,567
November 09, 2025	41.76	41.72	41.72	41.8	41.52	51,065
November 06, 2025	41.64	41.76	41.76	41.78	41.58	78,489
November 05, 2025	41.62	41.66	41.66	41.78	41.6	62,918
November 04, 2025	42.34	41.66	41.66	42.34	41.66	106,071
November 03, 2025	42.12	42.1	42.1	42.12	41.84	75,928
November 02, 2025	42	42.12	42.12	42.34	41.82	147,013
October 30, 2025	42	42.2	42.2	42.28	41.94	206,198
October 29, 2025	41.98	41.94	41.94	41.98	41.76	104,458
October 28, 2025	41.84	41.86	41.86	41.96	41.66	114,248
October 27, 2025	41.86	41.84	41.84	42.08	41.84	186,305
October 26, 2025	41.86	41.84	41.84	42	41.46	129,837
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

Qassim Cement Company (3040.SR) SAU