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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	42.96	42.6	42.6	42.96	42.52	109,880
February 18, 2026	42.84	42.96	42.96	42.96	42.66	87,989
February 17, 2026	43	43.12	43.12	43.5	42.82	309,003
February 16, 2026	42.76	42.86	42.86	42.94	42.7	55,164
February 15, 2026	42.7	42.84	42.84	42.98	42.48	144,405
February 12, 2026	42.12	42.7	42.7	42.7	42.06	94,685
February 11, 2026	42.06	42.04	42.04	42.2	42	71,716
February 10, 2026	42.28	42	42	42.3	42	95,279
February 09, 2026	42.4	42.22	42.22	42.44	42.22	90,511
February 08, 2026	42.42	42.36	42.36	42.64	42.28	58,301
February 05, 2026	42.7	42.42	42.42	42.72	42.4	71,217
February 04, 2026	43	42.7	42.7	43	42.7	73,638
February 03, 2026	42.74	42.72	42.72	42.86	42.7	81,689
February 02, 2026	42.66	42.74	42.74	42.76	42.5	105,126
February 01, 2026	43	42.66	42.66	43	42.62	102,770
January 29, 2026	43	42.8	42.8	43	42.72	187,491
January 28, 2026	43.04	43	43	43.08	42.9	115,813
January 27, 2026	42.96	43	43	43.1	42.94	161,919
January 26, 2026	43.1	42.96	42.96	43.1	42.86	93,641
January 25, 2026	42.94	42.98	42.98	43.08	42.82	182,271
January 22, 2026	43.1	42.84	42.84	43.2	42.8	176,278
January 21, 2026	42.8	43.1	43.1	43.1	42.68	125,315
January 20, 2026	42.74	42.86	42.86	43.1	42.7	155,972
January 19, 2026	42.62	42.68	42.68	42.72	42.6	44,678
January 18, 2026	42.22	42.66	42.66	42.7	42.22	64,215
January 15, 2026	42.44	42.2	42.2	42.66	42.18	186,006
January 14, 2026	42.72	42.74	42.74	43.4	42.62	268,184
January 13, 2026	42.9	42.58	42.58	43	42.5	160,417
January 12, 2026	42.42	42.88	42.88	43	42	241,530
January 11, 2026	42.26	42.64	42.64	42.72	42.26	213,172
January 08, 2026	41.9	42.26	42.26	42.5	41.7	186,679
January 07, 2026	42.5	41.76	41.76	42.5	41.76	112,960
January 06, 2026	41.94	41.86	41.86	42.24	41.8	215,430
January 05, 2026	42	41.98	41.98	42.04	41.68	104,747
January 04, 2026	42.3	42	42	42.3	41.82	129,104
January 01, 2026	42.1	42.3	42.3	42.4	42.1	73,766
December 31, 2025	41.9	42.1	42.1	42.48	41.9	205,789
December 30, 2025	41.9	41.78	41.78	41.92	41.7	102,986
December 29, 2025	41.88	41.9	41.9	41.9	41.66	89,087
December 28, 2025	41.98	41.88	41.88	41.98	41.78	136,711
December 25, 2025	42	41.84	41.84	42	41.78	44,593
December 24, 2025	42.08	41.84	41.84	42.08	41.78	143,489
December 23, 2025	41.92	41.88	41.88	42.24	41.88	153,817
December 22, 2025	42.02	41.9	41.9	42.18	41.82	84,284
December 21, 2025	41.4	42	42	42.16	41.4	169,222
December 18, 2025	41.1	41.22	41.22	41.54	41.06	143,692
December 17, 2025	41.36	41.1	41.1	41.42	41.1	87,962
December 16, 2025	41.4	41.36	41.36	41.48	41.36	113,176
December 15, 2025	41.44	41.4	41.4	41.44	41.32	96,941
December 14, 2025	41.52	41.46	41.46	41.56	41.4	53,591
December 11, 2025	41.74	41.5	41.5	41.74	41.5	106,569
December 10, 2025	41.6	41.62	41.62	41.74	41.54	80,254
December 09, 2025	41.98	41.6	41.6	41.98	41.48	231,227
December 08, 2025	42.8	42.36	41.56	42.8	42.2	232,193
December 07, 2025	42.86	42.62	41.82	42.88	42.6	197,990
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

Qassim Cement Company (3040.SR) SAU