Asia Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.80	38.80	38.15	38.30	38.30	-1.16%	2,493,435
Dec 4, 2025	38.95	39.20	38.60	38.75	38.75	-0.51%	5,285,979
Dec 3, 2025	39.10	39.40	38.85	38.95	38.95	0.13%	5,359,600
Dec 2, 2025	39.00	39.25	38.60	38.90	38.90	-0.26%	5,564,358
Dec 1, 2025	38.50	39.05	38.50	39.00	39.00	0.52%	5,645,421
Nov 28, 2025	38.90	39.00	38.60	38.80	38.80	-0.13%	4,472,553
Nov 27, 2025	37.80	38.90	37.80	38.85	38.85	2.37%	8,702,768
Nov 26, 2025	38.00	38.30	37.70	37.95	37.95	0.26%	3,173,774
Nov 25, 2025	38.30	38.40	37.70	37.85	37.85	-1.30%	5,431,606
Nov 24, 2025	37.55	38.35	37.55	38.35	38.35	2.54%	17,047,390
Nov 21, 2025	37.65	37.75	37.35	37.40	37.40	-0.66%	5,836,815
Nov 20, 2025	37.70	37.75	37.40	37.65	37.65	0.27%	5,416,197
Nov 19, 2025	37.40	37.65	36.70	37.55	37.55	1.08%	7,427,548
Nov 18, 2025	37.65	37.70	36.85	37.15	37.15	-1.33%	11,009,690
Nov 17, 2025	37.40	37.80	37.15	37.65	37.65	0.67%	8,446,891
Nov 14, 2025	37.10	37.45	36.90	37.40	37.40	0.40%	5,355,612
Nov 13, 2025	36.90	37.25	36.75	37.25	37.25	0.95%	4,554,830
Nov 12, 2025	37.15	37.15	36.80	36.90	36.90	-	2,699,886
Nov 11, 2025	37.20	37.20	36.70	36.90	36.90	-0.94%	3,160,785
Nov 10, 2025	36.50	37.45	36.50	37.25	37.25	3.19%	7,003,861
Nov 7, 2025	36.10	36.50	36.00	36.10	36.10	0.28%	3,352,561
Nov 6, 2025	36.00	36.10	35.65	36.00	36.00	0.84%	3,307,557
Nov 5, 2025	35.55	35.80	35.00	35.70	35.70	0.42%	3,517,331
Nov 4, 2025	35.45	36.05	35.35	35.55	35.55	0.28%	4,020,655
Nov 3, 2025	36.10	36.10	35.45	35.45	35.45	-2.34%	8,469,785
Oct 31, 2025	36.65	36.65	36.20	36.30	36.30	-0.41%	3,193,645
Oct 30, 2025	36.20	36.50	35.95	36.45	36.45	0.69%	6,553,095
Oct 29, 2025	36.60	36.70	36.15	36.20	36.20	-0.82%	5,833,505
Oct 28, 2025	37.40	37.40	36.40	36.50	36.50	-1.35%	4,050,802
Oct 27, 2025	37.70	37.90	36.95	37.00	37.00	-1.73%	4,787,181
Oct 23, 2025	37.35	37.65	37.20	37.65	37.65	0.80%	3,409,325
Oct 22, 2025	37.15	37.50	37.00	37.35	37.35	0.95%	5,010,588
Oct 21, 2025	37.05	37.10	36.80	37.00	37.00	0.27%	2,415,382
Oct 20, 2025	36.90	37.15	36.55	36.90	36.90	0.27%	1,851,603
Oct 17, 2025	36.60	37.15	36.60	36.80	36.80	0.96%	3,526,268
Oct 16, 2025	36.70	36.80	36.45	36.45	36.45	-0.68%	4,215,155
Oct 15, 2025	36.75	37.00	36.70	36.70	36.70	-0.41%	3,660,481
Oct 14, 2025	36.75	37.25	36.75	36.85	36.85	-0.27%	5,140,240
Oct 13, 2025	37.10	37.15	36.35	36.95	36.95	-0.54%	4,985,043
Oct 9, 2025	37.30	37.45	37.10	37.15	37.15	-0.40%	2,864,561
Oct 8, 2025	37.45	37.60	37.20	37.30	37.30	-0.13%	3,221,766
Oct 7, 2025	37.30	37.65	36.90	37.35	37.35	-	3,489,115
Oct 3, 2025	37.40	37.50	37.05	37.35	37.35	0.40%	3,189,891
Oct 2, 2025	37.35	37.55	37.05	37.20	37.20	-0.40%	3,712,436
Oct 1, 2025	38.20	38.25	37.25	37.35	37.35	-2.10%	5,673,328
Sep 30, 2025	37.45	38.15	37.40	38.15	38.15	2.69%	9,020,602
Sep 26, 2025	37.10	37.30	36.95	37.15	37.15	0.13%	3,369,475
Sep 25, 2025	37.25	37.25	36.90	37.10	37.10	-	7,712,537
Sep 24, 2025	37.00	37.25	36.75	37.10	37.10	0.68%	4,167,839
Sep 23, 2025	37.20	37.25	36.65	36.85	36.85	-0.54%	5,949,084