Live

Stocks are getting hit again as Trump lashes out at the Fed and Powell. See the latest.

Saudi - Delayed Quote SAR

Qassim Cement Company (3040.SR)

52.20

-0.70

(-1.32%)

At close: 3:18:22 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	52.80	52.80	52.20	52.20	52.20	43,565
Apr 20, 2025	52.20	52.90	52.20	52.90	52.90	43,024
Apr 17, 2025	52.50	52.50	52.50	52.50	52.50	-
Apr 16, 2025	52.70	52.70	52.30	52.50	52.50	44,197
Apr 15, 2025	52.20	52.80	52.20	52.70	52.70	90,035
Apr 14, 2025	52.10	52.60	52.00	52.20	52.20	40,533
Apr 13, 2025	51.90	52.40	51.90	52.10	52.10	70,152
Apr 10, 2025	50.80	50.80	50.80	50.80	50.80	-
Apr 9, 2025	51.70	51.90	50.60	50.80	50.80	118,702
Apr 8, 2025	51.60	52.60	51.60	51.70	51.70	121,352
Apr 7, 2025	49.60	51.80	49.15	51.40	51.40	215,737
Apr 6, 2025	52.50	52.50	49.60	49.60	49.60	322,801
Apr 3, 2025	53.00	54.30	52.20	54.10	54.10	237,440
Mar 27, 2025	52.20	52.90	52.20	52.60	52.60	113,165
Mar 26, 2025	51.40	52.30	51.40	52.30	52.30	89,536
Mar 25, 2025	51.40	51.90	51.30	51.30	51.30	54,971
Mar 24, 2025	51.20	51.40	50.80	51.40	51.40	69,355
Mar 23, 2025	0.8 Dividend
Mar 23, 2025	51.80	51.90	50.90	51.20	51.20	63,842
Mar 20, 2025	52.60	52.60	52.60	52.60	51.80	-
Mar 19, 2025	51.40	52.90	51.40	52.60	51.80	298,424
Mar 18, 2025	51.30	51.50	51.00	51.30	50.52	60,414
Mar 17, 2025	51.40	51.80	51.10	51.20	50.42	53,404
Mar 16, 2025	50.60	51.60	50.40	51.40	50.62	120,736
Mar 13, 2025	50.70	50.70	50.20	50.60	49.83	70,203
Mar 12, 2025	50.50	51.00	50.20	50.70	49.93	84,002
Mar 11, 2025	50.50	50.50	49.30	50.40	49.63	198,447
Mar 10, 2025	51.00	51.10	50.60	50.60	49.83	137,216
Mar 9, 2025	51.30	51.30	50.40	51.10	50.32	58,285
Mar 6, 2025	51.60	51.60	50.80	51.30	50.52	128,224
Mar 5, 2025	51.50	52.00	51.00	51.60	50.82	74,320
Mar 4, 2025	51.50	51.50	51.00	51.40	50.62	65,807
Mar 3, 2025	51.80	51.80	51.00	51.50	50.72	49,504
Mar 2, 2025	51.90	51.90	51.10	51.30	50.52	72,731
Feb 27, 2025	53.30	53.30	51.50	51.60	50.82	115,169
Feb 26, 2025	51.50	51.80	51.40	51.80	51.01	51,552
Feb 25, 2025	51.90	52.00	51.20	51.70	50.91	130,158
Feb 24, 2025	52.40	52.40	51.70	52.00	51.21	187,056
Feb 20, 2025	52.20	52.40	52.00	52.40	51.60	69,884
Feb 19, 2025	52.60	52.60	52.60	52.60	51.80	-
Feb 18, 2025	52.90	53.10	52.60	52.60	51.80	64,404
Feb 17, 2025	53.00	53.10	52.50	53.10	52.29	104,581
Feb 16, 2025	53.00	53.20	52.90	53.00	52.19	54,757
Feb 13, 2025	52.80	53.00	52.80	53.00	52.19	45,323
Feb 12, 2025	53.30	53.30	52.80	52.80	52.00	61,093
Feb 11, 2025	53.10	53.30	52.90	53.30	52.49	37,095
Feb 10, 2025	53.10	53.30	52.80	53.30	52.49	63,002
Feb 9, 2025	54.00	54.00	53.20	53.30	52.49	113,030
Feb 6, 2025	53.90	54.00	53.70	53.80	52.98	63,404
Feb 5, 2025	53.70	53.90	53.40	53.80	52.98	90,659
Feb 4, 2025	53.00	53.80	53.00	53.50	52.69	84,981
Feb 3, 2025	53.10	53.20	52.60	53.00	52.19	100,251
Feb 2, 2025	53.20	53.30	52.90	53.10	52.29	51,451
Jan 30, 2025	53.50	53.70	52.90	53.20	52.39	168,209
Jan 29, 2025	53.90	53.90	53.30	53.50	52.69	68,872
Jan 28, 2025	54.00	54.00	54.00	54.00	53.18	-
Jan 27, 2025	53.90	54.30	53.70	54.00	53.18	169,274
Jan 26, 2025	53.90	54.00	53.60	53.80	52.98	121,776
Jan 23, 2025	52.90	53.90	52.60	53.90	53.08	348,845
Jan 22, 2025	52.60	53.00	52.50	52.90	52.10	64,473
Jan 21, 2025	52.50	52.80	52.00	52.80	52.00	103,952
Jan 20, 2025	52.30	52.60	52.10	52.50	51.70	119,333
Jan 19, 2025	52.30	52.90	52.10	52.30	51.50	68,941
Jan 16, 2025	51.80	52.30	51.70	52.30	51.50	88,707
Jan 15, 2025	52.00	52.10	51.60	51.80	51.01	124,520
Jan 14, 2025	52.20	52.30	51.80	52.10	51.31	59,725
Jan 13, 2025	52.20	52.40	51.90	52.20	51.41	50,401
Jan 12, 2025	51.90	52.30	51.70	52.20	51.41	46,843
Jan 9, 2025	51.60	51.60	51.60	51.60	50.82	-
Jan 8, 2025	51.50	51.80	51.10	51.60	50.82	215,509
Jan 7, 2025	51.40	51.70	51.10	51.40	50.62	144,782
Jan 6, 2025	51.60	52.10	50.80	51.30	50.52	379,355
Jan 5, 2025	52.00	52.00	51.40	51.60	50.82	108,512
Jan 2, 2025	52.90	52.90	51.70	52.00	51.21	231,271
Jan 1, 2025	52.60	53.20	52.60	52.90	52.10	47,829
Dec 31, 2024	52.60	52.80	52.50	52.60	51.80	101,018
Dec 30, 2024	52.60	52.80	52.40	52.80	52.00	70,346
Dec 29, 2024	53.00	53.00	52.60	52.60	51.80	123,388
Dec 26, 2024	53.20	53.20	52.80	52.90	52.10	51,466
Dec 25, 2024	52.80	54.00	52.70	53.20	52.39	111,792
Dec 24, 2024	53.00	53.40	52.80	53.00	52.19	40,174
Dec 23, 2024	53.10	53.30	52.70	53.00	52.19	59,850
Dec 22, 2024	53.60	53.90	53.00	53.10	52.29	55,649
Dec 19, 2024	53.90	53.90	53.20	53.20	52.39	117,577
Dec 18, 2024	54.00	54.00	53.50	54.00	53.18	71,890
Dec 17, 2024	53.90	54.60	53.80	54.00	53.18	226,839
Dec 16, 2024	54.00	54.10	53.70	54.00	53.18	116,014
Dec 15, 2024	53.80	54.00	53.70	53.90	53.08	124,387
Dec 12, 2024	53.70	53.90	53.50	53.60	52.78	51,139
Dec 11, 2024	54.30	54.30	53.80	53.90	53.08	82,387
Dec 10, 2024	53.90	54.30	53.80	54.10	53.28	313,098
Dec 9, 2024	53.80	54.10	53.70	54.00	53.18	89,500
Dec 8, 2024	53.30	54.10	53.00	53.80	52.98	132,771
Dec 5, 2024	52.90	53.50	52.90	53.50	52.69	61,230
Dec 4, 2024	52.70	53.10	52.70	52.80	52.00	35,052
Dec 3, 2024	52.80	53.00	52.50	52.80	52.00	34,495
Dec 2, 2024	52.80	52.90	52.40	52.80	52.00	31,282
Dec 1, 2024	0.65 Dividend
Dec 1, 2024	53.60	53.70	53.00	53.40	52.59	179,265
Nov 28, 2024	53.60	53.70	53.00	53.40	51.95	179,265
Nov 27, 2024	54.00	54.00	53.20	53.60	52.14	90,825
Nov 26, 2024	54.00	54.20	53.70	53.80	52.34	84,085
Nov 25, 2024	53.90	54.00	53.60	54.00	52.53	102,770
Nov 24, 2024	53.70	54.00	53.60	53.90	52.43	71,145
Nov 21, 2024	54.50	54.50	53.50	53.70	52.24	106,750
Nov 20, 2024	53.50	54.50	53.50	54.50	53.02	191,781
Nov 19, 2024	53.90	53.90	53.40	53.50	52.04	55,600
Nov 18, 2024	53.80	54.10	53.50	53.90	52.43	62,699
Nov 17, 2024	53.30	53.30	53.30	53.30	51.85	-
Nov 14, 2024	53.70	53.80	53.30	53.30	51.85	69,785
Nov 13, 2024	54.20	54.30	53.50	53.60	52.14	76,907
Nov 12, 2024	53.60	54.50	53.60	54.40	52.92	284,329
Nov 11, 2024	54.20	54.20	53.00	53.40	51.95	163,001
Nov 10, 2024	53.60	54.20	53.40	54.00	52.53	248,715
Nov 7, 2024	52.60	54.00	52.50	53.50	52.04	172,402
Nov 6, 2024	52.50	52.90	52.20	52.50	51.07	61,073
Nov 5, 2024	51.20	52.50	51.00	52.40	50.97	296,481
Nov 4, 2024	51.40	51.40	50.80	51.20	49.81	113,933
Nov 3, 2024	52.20	52.30	51.30	51.40	50.00	127,508
Oct 31, 2024	53.00	53.10	52.30	52.30	50.88	123,731
Oct 30, 2024	53.30	53.40	52.70	52.80	51.36	79,310
Oct 29, 2024	53.50	53.50	53.00	53.30	51.85	60,798
Oct 28, 2024	53.20	53.80	52.90	53.50	52.04	81,970
Oct 27, 2024	52.70	53.30	52.70	53.20	51.75	45,653
Oct 24, 2024	52.70	52.90	52.30	52.60	51.17	36,103
Oct 23, 2024	53.20	53.20	52.70	52.70	51.27	43,452
Oct 22, 2024	53.50	53.50	53.00	53.20	51.75	37,970
Oct 21, 2024	53.40	53.40	53.00	53.40	51.95	21,867
Oct 20, 2024	53.10	53.50	52.90	53.40	51.95	59,234
Oct 17, 2024	54.00	54.20	53.00	53.60	52.14	273,366
Oct 16, 2024	51.90	55.00	51.90	53.70	52.24	462,981
Oct 15, 2024	52.20	52.40	51.90	52.00	50.59	107,449
Oct 14, 2024	52.10	52.70	52.10	52.30	50.88	127,586
Oct 13, 2024	52.20	52.60	52.10	52.20	50.78	65,805
Oct 10, 2024	52.40	52.80	52.20	52.20	50.78	73,738
Oct 9, 2024	52.80	53.00	52.50	52.80	51.36	44,152
Oct 8, 2024	53.00	53.20	52.50	52.80	51.36	110,104
Oct 7, 2024	52.50	53.00	52.40	52.60	51.17	90,600
Oct 6, 2024	52.50	53.10	52.50	52.50	51.07	209,885
Oct 3, 2024	53.10	53.30	52.50	52.50	51.07	177,510
Oct 2, 2024	52.80	52.80	52.80	52.80	51.36	-
Oct 1, 2024	53.10	53.70	52.40	52.80	51.36	183,336
Sep 30, 2024	52.10	53.20	52.00	53.10	51.66	239,789
Sep 29, 2024	52.30	52.30	51.80	52.10	50.68	65,076
Sep 26, 2024	52.10	52.50	52.00	52.30	50.88	142,190
Sep 25, 2024	51.70	52.10	51.60	52.00	50.59	143,480
Sep 24, 2024	51.20	51.70	51.20	51.70	50.29	185,884
Sep 22, 2024	51.60	51.70	51.30	51.70	50.29	151,419
Sep 19, 2024	51.90	51.90	51.20	51.40	50.00	97,902
Sep 18, 2024	51.70	51.70	51.10	51.50	50.10	80,159
Sep 17, 2024	51.40	51.70	51.00	51.70	50.29	127,016
Sep 16, 2024	51.90	51.90	51.20	51.30	49.90	86,801
Sep 15, 2024	51.60	51.90	51.50	51.50	50.10	83,210
Sep 12, 2024	51.50	51.50	51.20	51.50	50.10	44,469
Sep 11, 2024	51.70	51.70	51.10	51.10	49.71	87,850
Sep 10, 2024	51.20	51.80	51.20	51.40	50.00	57,238
Sep 9, 2024	51.10	51.50	51.00	51.20	49.81	80,890
Sep 8, 2024	51.40	51.40	50.80	51.10	49.71	138,592
Sep 5, 2024	51.90	52.20	51.40	51.40	50.00	116,648
Sep 4, 2024	51.60	52.00	51.10	51.90	50.49	173,382
Sep 3, 2024	52.70	52.70	51.80	51.80	50.39	252,128
Sep 2, 2024	1.3 Dividend
Sep 2, 2024	52.70	53.00	52.50	52.70	51.27	329,298
Sep 1, 2024	53.90	54.40	53.40	54.40	51.66	571,141
Aug 29, 2024	53.10	53.80	52.80	53.00	50.33	343,614
Aug 28, 2024	52.90	53.50	52.50	52.80	50.14	607,159
Aug 27, 2024	51.90	52.20	51.60	51.80	49.19	197,812
Aug 26, 2024	51.10	51.80	51.10	51.60	49.00	281,724
Aug 25, 2024	51.30	51.50	50.90	51.10	48.52	364,775
Aug 22, 2024	51.80	51.80	51.00	51.20	48.62	292,453
Aug 21, 2024	51.50	52.20	51.10	51.80	49.19	325,506
Aug 20, 2024	51.90	52.00	51.50	51.50	48.90	135,580
Aug 19, 2024	51.90	52.00	51.50	51.90	49.28	117,502
Aug 18, 2024	51.80	52.10	51.50	51.90	49.28	98,785
Aug 15, 2024	51.80	52.00	51.70	51.80	49.19	93,025
Aug 14, 2024	51.80	51.90	51.50	51.80	49.19	125,333
Aug 13, 2024	51.80	52.20	51.30	51.70	49.09	96,047
Aug 12, 2024	52.50	52.50	51.80	51.80	49.19	70,865
Aug 11, 2024	52.60	52.70	52.10	52.50	49.85	86,159
Aug 8, 2024	52.30	52.30	51.80	51.90	49.28	62,688
Aug 7, 2024	52.20	53.00	52.20	52.30	49.66	73,340
Aug 6, 2024	51.30	52.20	51.30	52.20	49.57	150,925
Aug 5, 2024	52.70	52.70	50.40	51.30	48.71	128,966
Aug 4, 2024	53.00	53.30	52.20	52.70	50.04	87,076
Aug 1, 2024	54.00	54.30	53.70	54.10	51.37	76,735
Jul 31, 2024	54.00	54.20	53.80	53.90	51.18	72,023
Jul 30, 2024	54.90	55.00	53.40	54.00	51.28	231,193
Jul 29, 2024	55.20	55.40	55.00	55.00	52.23	102,437
Jul 28, 2024	55.60	56.00	55.00	55.20	52.42	134,952
Jul 25, 2024	56.00	56.10	55.50	55.60	52.80	56,277
Jul 24, 2024	56.20	56.40	56.00	56.00	53.18	35,068
Jul 23, 2024	56.70	56.80	56.10	56.30	53.46	67,502
Jul 22, 2024	56.20	56.70	56.10	56.70	53.84	101,709
Jul 21, 2024	56.40	56.60	56.10	56.20	53.37	50,499
Jul 18, 2024	56.70	56.70	55.80	56.40	53.55	100,295
Jul 17, 2024	55.40	56.70	55.10	56.40	53.55	178,791
Jul 16, 2024	55.30	55.50	54.80	55.40	52.61	378,866
Jul 15, 2024	55.50	55.50	55.10	55.20	52.42	164,149
Jul 14, 2024	55.30	55.60	55.20	55.40	52.61	88,184
Jul 11, 2024	55.40	55.50	54.90	55.30	52.51	352,896
Jul 10, 2024	55.40	55.60	55.20	55.40	52.61	59,881
Jul 9, 2024	55.60	55.70	55.00	55.40	52.61	152,096
Jul 8, 2024	55.80	55.80	55.30	55.60	52.80	76,939
Jul 7, 2024	55.50	55.90	55.30	55.60	52.80	70,755
Jul 4, 2024	55.70	55.80	55.40	55.50	52.70	50,235
Jul 3, 2024	56.00	56.20	55.40	55.70	52.89	68,089
Jul 2, 2024	56.50	56.80	56.00	56.00	53.18	72,774
Jul 1, 2024	56.70	56.80	56.40	56.60	53.74	84,280
Jun 30, 2024	56.80	56.80	56.80	56.80	53.93	-
Jun 27, 2024	56.80	56.90	56.50	56.80	53.93	143,454
Jun 26, 2024	57.10	57.30	56.70	56.80	53.93	79,208
Jun 25, 2024	57.90	58.30	57.00	57.00	54.12	176,131
Jun 24, 2024	57.70	58.40	57.40	58.40	55.45	98,387
Jun 23, 2024	58.00	58.10	57.40	57.70	54.79	89,224
Jun 13, 2024	57.50	59.00	56.50	59.00	56.02	710,227
Jun 12, 2024	58.50	59.00	58.00	58.40	55.45	35,578
Jun 11, 2024	58.50	58.80	58.20	58.20	55.26	41,275
Jun 10, 2024	59.20	59.50	58.40	58.50	55.55	43,850
Jun 9, 2024	58.60	59.40	58.30	59.10	56.12	53,511
Jun 6, 2024	58.10	59.30	57.70	59.00	56.02	76,503
Jun 5, 2024	58.20	58.50	57.50	57.70	54.79	29,575
Jun 4, 2024	57.90	58.50	57.10	58.20	55.26	77,479
Jun 3, 2024	57.40	57.90	57.10	57.90	54.98	58,935
Jun 2, 2024	57.70	57.70	57.70	57.70	54.79	-
May 30, 2024	57.70	57.80	56.80	57.70	54.79	40,878
May 29, 2024	58.00	58.20	56.90	56.90	54.03	40,178
May 28, 2024	57.50	59.40	57.00	57.60	54.69	84,390
May 27, 2024	56.20	57.50	56.20	57.50	54.60	36,732
May 26, 2024	56.40	56.50	55.70	56.20	53.37	30,709
May 23, 2024	57.00	57.40	56.10	56.40	53.55	32,669
May 22, 2024	57.60	57.80	57.00	57.00	54.12	41,198
May 21, 2024	58.10	58.50	57.60	57.70	54.79	37,035
May 20, 2024	58.40	58.80	58.20	58.60	55.64	17,872
May 19, 2024	59.00	59.00	59.00	59.00	56.02	-
May 16, 2024	61.30	61.30	59.00	59.00	56.02	74,010
May 15, 2024	60.80	60.80	58.90	60.00	56.97	51,003
May 14, 2024	59.30	61.50	59.30	59.90	56.88	230,079
May 13, 2024	57.70	59.50	57.70	59.20	56.21	116,738
May 12, 2024	57.70	57.90	57.60	57.70	54.79	24,334
May 9, 2024	58.00	58.10	57.50	57.60	54.69	18,757
May 8, 2024	58.40	58.40	58.00	58.00	55.07	19,157
May 7, 2024	57.70	58.70	57.60	58.70	55.74	19,423
May 6, 2024	58.80	58.80	57.70	57.70	54.79	19,188
May 5, 2024	58.60	58.80	58.00	58.10	55.17	23,819
May 2, 2024	58.30	59.00	58.00	58.60	55.64	25,276
May 1, 2024	59.10	59.10	58.00	58.50	55.55	23,731
Apr 30, 2024	58.70	59.00	57.90	59.00	56.02	60,425
Apr 29, 2024	57.50	58.70	57.20	58.70	55.74	55,284
Apr 28, 2024	56.90	56.90	56.90	56.90	54.03	-
Apr 25, 2024	57.40	57.70	56.90	56.90	54.03	40,215
Apr 24, 2024	58.00	58.20	56.60	57.40	54.50	55,333
Apr 23, 2024	58.00	58.40	58.00	58.10	55.17	31,232
Apr 22, 2024	58.10	58.40	58.00	58.00	55.07	24,659
Apr 21, 2024	58.30	58.50	58.10	58.50	55.55	28,018