Aamal Company Q.P.S.C. (QSE:AHCS)
Qatar · Delayed Price · Currency is QAR 0.8520
+0.0110 (1.31%)
Dec 25, 2025, 1:10 PM AST
Aamal Company Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 1.31% | 3,006,467 |
| Dec 24, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 394,056 |
| Dec 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.36% | 586,117 |
| Dec 22, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.24% | 456,020 |
| Dec 21, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.12% | 502,214 |
| Dec 17, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.96% | 629,132 |
| Dec 16, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 381,018 |
| Dec 15, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.60% | 2,417,625 |
| Dec 14, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.36% | 422,271 |
| Dec 11, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 564,484 |
| Dec 10, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | - | 843,413 |
| Dec 9, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.24% | 674,038 |
| Dec 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.12% | 341,379 |
| Dec 7, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.36% | 545,778 |
| Dec 4, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.36% | 893,159 |
| Dec 3, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.24% | 415,858 |
| Dec 2, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.12% | 802,291 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.60% | 3,199,692 |
| Nov 30, 2025 | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | 3.05% | 5,294,320 |
| Nov 27, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.86% | 933,261 |
| Nov 26, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.26% | 649,497 |
| Nov 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 888,298 |
| Nov 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 782,988 |
| Nov 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.50% | 738,872 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 1,135,331 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 608,570 |
| Nov 18, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.25% | 1,754,497 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.75% | 1,318,844 |
| Nov 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,773,613 |
| Nov 13, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 763,242 |
| Nov 12, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.37% | 587,840 |
| Nov 11, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 1.01% | 1,327,664 |
| Nov 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.13% | 1,090,172 |
| Nov 9, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.25% | 759,587 |
| Nov 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 665,257 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.50% | 939,739 |
| Nov 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.50% | 1,236,615 |
| Nov 3, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.01% | 1,469,593 |
| Nov 2, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 0.25% | 1,081,272 |
| Oct 30, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 0.13% | 1,887,778 |
| Oct 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.88% | 2,017,986 |
| Oct 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.75% | 863,563 |
| Oct 27, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.74% | 1,244,431 |
| Oct 26, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.75% | 1,339,287 |
| Oct 23, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.25% | 1,408,841 |
| Oct 22, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.37% | 1,518,893 |
| Oct 21, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.07% | 3,220,731 |
| Oct 20, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.85% | 1,423,835 |
| Oct 19, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.12% | 1,646,427 |
| Oct 16, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.49% | 1,113,529 |