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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	46.4	46	46	46.66	45.9	159,337
July 29, 2025	46.74	46.4	46.4	47.1	46.3	128,901
July 28, 2025	47.68	46.78	46.78	47.68	46.68	243,312
July 27, 2025	48	47.72	47.72	48.3	47.68	162,571
July 24, 2025	48	48.38	48.38	48.74	47.86	86,907
July 23, 2025	47.58	47.8	47.8	48.04	47.58	116,359
July 22, 2025	47.9	47.58	47.58	48.04	47.4	104,959
July 21, 2025	48.36	47.9	47.9	48.36	47.88	155,702
July 20, 2025	48.58	47.88	47.88	50	47.88	277,261
July 17, 2025	48.12	48.2	48.2	48.56	48.06	242,683
July 16, 2025	48.98	48.4	48.4	49.02	48.24	203,644
July 15, 2025	49.78	48.98	48.98	49.8	48.9	158,149
July 14, 2025	50.35	49.64	49.64	50.35	49	165,422
July 13, 2025	50.5	50.35	50.35	50.55	50.05	54,622
July 10, 2025	50.5	50.5	50.5	50.8	50.4	53,737
July 09, 2025	51.25	50.65	50.65	51.5	50.25	97,000
July 08, 2025	50.95	51.25	51.25	51.7	50.95	105,240
July 07, 2025	50.9	50.95	50.95	50.95	50.7	50,642
July 06, 2025	50.95	50.9	50.9	50.95	50.55	67,984
July 03, 2025	50.4	50.95	50.95	50.95	50.4	44,800
July 02, 2025	50.8	50.5	50.5	50.8	50	66,034
July 01, 2025	51.05	50.8	50.8	51.15	50.4	49,461
June 30, 2025	50.7	51.05	51.05	51.15	50.4	152,441
June 29, 2025	50.5	50.55	50.55	50.65	50.4	64,575
June 26, 2025	50.7	50.5	50.5	50.7	50.1	100,980
June 25, 2025	50.5	50.1	50.1	50.6	49.9	65,303
June 24, 2025	50	50.5	50.5	50.5	49.9	131,785
June 23, 2025	49.15	49.65	49.65	50	49.1	95,836
June 22, 2025	48.9	49.15	49.15	49.9	48.85	121,313
June 19, 2025	49.15	48.9	48.9	49.2	48.65	107,314
June 18, 2025	49.9	49.15	49.15	49.9	49.1	123,330
June 17, 2025	50	49.9	49.9	50.2	49.6	80,242

Qassim Cement Company (3040.SR) SAU