Holcim Ltd ADR (OP:HCMLY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	15.19	16.05	15.19	15.62	317,362	-0.27(-1.70%)
Jul 31, 2025	15.14	16.08	15.14	15.89	528,451	+0.07(+0.44%)
Jul 30, 2025	15.97	15.98	15.77	15.82	244,000	-0.25(-1.56%)
Jul 29, 2025	16.08	16.12	15.95	16.07	315,767	-0.02(-0.12%)
Jul 28, 2025	16.16	16.24	15.98	16.09	244,571	-10.94(-40.47%)
Jul 25, 2025	27.11	27.15	26.65	27.03	69,556	+0.45(+1.69%)
Jul 24, 2025	26.94	27.09	26.58	26.58	56,121	-0.36(-1.34%)
Jul 23, 2025	27.08	28.00	26.74	26.94	68,922	+0.39(+1.47%)
Jul 22, 2025	25.46	26.57	25.46	26.55	43,197	-0.01(-0.04%)
Jul 21, 2025	26.73	26.73	26.38	26.56	20,759	+0.24(+0.91%)
Jul 18, 2025	26.27	26.47	26.19	26.32	31,516	+0.26(+1.00%)
Jul 17, 2025	26.06	26.23	26.00	26.06	35,921	+0.04(+0.15%)
Jul 16, 2025	26.10	26.19	25.97	26.02	37,140	-0.08(-0.31%)
Jul 15, 2025	26.24	26.45	26.10	26.10	36,312	-0.08(-0.31%)
Jul 14, 2025	26.50	26.50	26.10	26.18	44,424	-0.07(-0.27%)
Jul 11, 2025	26.20	26.41	26.10	26.25	33,998	-0.07(-0.27%)
Jul 10, 2025	26.18	26.40	26.00	26.32	38,640	+0.12(+0.46%)
Jul 09, 2025	25.13	26.21	25.00	26.20	113,043	+1.30(+5.22%)
Jul 08, 2025	24.51	24.96	24.45	24.90	61,566	+0.14(+0.57%)
Jul 07, 2025	24.12	24.76	23.77	24.76	162,172	+0.29(+1.19%)
Jul 03, 2025	24.00	24.50	24.00	24.47	55,937	+0.02(+0.08%)
Jul 02, 2025	23.91	24.45	23.90	24.45	114,150	+0.19(+0.78%)
Jul 01, 2025	24.00	24.35	23.25	24.26	95,732	-0.40(-1.62%)
Jun 30, 2025	24.33	24.68	23.51	24.66	311,728	+0.33(+1.36%)
Jun 27, 2025	25.57	25.57	24.33	24.33	54,833	-0.26(-1.06%)
Jun 26, 2025	24.33	24.69	24.00	24.59	56,692	+0.15(+0.61%)
Jun 25, 2025	24.30	24.70	24.25	24.44	50,968	-0.28(-1.13%)
Jun 24, 2025	24.44	25.37	23.50	24.72	115,467	+1.38(+5.91%)
Jun 23, 2025	23.15	23.57	22.70	23.34	58,403	+0.21(+0.91%)
Jun 20, 2025	23.21	23.32	22.80	23.13	124,454	-0.07(-0.30%)
Jun 18, 2025	22.83	23.79	22.65	23.20	69,202	-0.18(-0.77%)
Jun 17, 2025	23.25	23.63	22.91	23.38	63,878	+0.30(+1.30%)
Jun 16, 2025	23.15	23.77	23.06	23.08	53,932	+0.09(+0.39%)
Jun 13, 2025	23.18	30.00	22.80	22.99	47,463	-0.79(-3.32%)
Jun 12, 2025	23.36	23.79	23.35	23.78	201,975	+0.59(+2.54%)
Jun 11, 2025	23.30	23.48	23.19	23.19	68,256	-0.20(-0.86%)
Jun 10, 2025	23.35	23.49	23.30	23.39	70,585	+0.50(+2.18%)
Jun 09, 2025	22.90	23.35	22.89	22.89	52,733	-0.02(-0.09%)
Jun 06, 2025	22.87	22.98	22.83	22.91	31,809	-0.04(-0.16%)
Jun 05, 2025	23.11	23.11	22.88	22.95	99,596	+0.65(+2.90%)
Jun 04, 2025	22.27	22.40	22.24	22.30	43,155	+0.11(+0.50%)
Jun 03, 2025	22.08	22.24	21.85	22.19	58,046	-0.17(-0.76%)