Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 5.40
-0.04 (-0.70%)
Aug 31, 2025, 1:14 PM AST
QSE:MCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.43 | 5.45 | 5.41 | 5.44 | 5.44 | 0.37% | 599,773 |
| Aug 27, 2025 | 5.41 | 5.46 | 5.36 | 5.42 | 5.42 | 0.18% | 1,311,465 |
| Aug 26, 2025 | 5.42 | 5.42 | 5.36 | 5.41 | 5.41 | 0.37% | 780,675 |
| Aug 25, 2025 | 5.47 | 5.47 | 5.39 | 5.39 | 5.39 | -1.28% | 851,215 |
| Aug 24, 2025 | 5.41 | 5.53 | 5.40 | 5.46 | 5.46 | 1.11% | 1,125,762 |
| Aug 21, 2025 | 5.49 | 5.52 | 5.38 | 5.40 | 5.40 | -1.82% | 1,556,583 |
| Aug 20, 2025 | 5.46 | 5.65 | 5.46 | 5.50 | 5.50 | 0.73% | 1,896,033 |
| Aug 19, 2025 | 5.63 | 5.63 | 5.20 | 5.46 | 5.46 | -2.67% | 3,385,360 |
| Aug 18, 2025 | 5.78 | 5.85 | 5.59 | 5.61 | 5.61 | -4.10% | 2,910,064 |
| Aug 17, 2025 | 5.96 | 5.96 | 5.82 | 5.85 | 5.85 | -1.85% | 812,539 |
| Aug 14, 2025 | 6.08 | 6.08 | 5.92 | 5.96 | 5.96 | -1.97% | 1,918,397 |
| Aug 13, 2025 | 6.00 | 6.10 | 5.98 | 6.08 | 6.08 | 1.33% | 1,230,018 |
| Aug 12, 2025 | 6.05 | 6.08 | 6.00 | 6.00 | 6.00 | -0.66% | 580,131 |
| Aug 11, 2025 | 6.07 | 6.10 | 5.90 | 6.04 | 6.04 | -0.66% | 1,396,113 |
| Aug 10, 2025 | 6.05 | 6.18 | 6.05 | 6.08 | 6.08 | - | 2,100,362 |
| Aug 7, 2025 | 6.11 | 6.18 | 6.04 | 6.08 | 6.08 | 0.50% | 1,016,222 |
| Aug 6, 2025 | 6.06 | 6.11 | 6.05 | 6.05 | 6.05 | 0.17% | 732,704 |
| Aug 5, 2025 | 6.19 | 6.19 | 6.04 | 6.04 | 6.04 | -1.15% | 1,541,971 |
| Aug 4, 2025 | 6.01 | 6.25 | 6.01 | 6.11 | 6.11 | 1.16% | 2,595,634 |
| Aug 3, 2025 | 6.15 | 6.15 | 6.01 | 6.04 | 6.04 | -1.31% | 964,423 |
| Jul 31, 2025 | 6.15 | 6.25 | 6.12 | 6.12 | 6.12 | -0.97% | 1,539,574 |
| Jul 30, 2025 | 6.13 | 6.25 | 6.10 | 6.18 | 6.18 | 0.82% | 2,072,537 |
| Jul 29, 2025 | 6.17 | 6.21 | 6.10 | 6.13 | 6.13 | -0.65% | 1,235,696 |
| Jul 28, 2025 | 6.30 | 6.31 | 6.10 | 6.17 | 6.17 | -0.96% | 2,252,044 |
| Jul 27, 2025 | 6.15 | 6.37 | 6.10 | 6.23 | 6.23 | 2.30% | 2,270,015 |
| Jul 24, 2025 | 5.88 | 6.40 | 5.81 | 6.09 | 6.09 | 3.75% | 7,074,724 |
| Jul 23, 2025 | 6.00 | 6.20 | 5.75 | 5.87 | 5.87 | -4.08% | 4,312,592 |
| Jul 22, 2025 | 6.68 | 6.70 | 6.12 | 6.12 | 6.12 | -10.00% | 9,163,290 |
| Jul 21, 2025 | 7.29 | 7.29 | 6.77 | 6.80 | 6.80 | -3.55% | 7,566,569 |
| Jul 20, 2025 | 6.90 | 7.20 | 6.89 | 7.05 | 7.05 | 2.92% | 3,935,868 |
| Jul 17, 2025 | 7.05 | 7.15 | 6.85 | 6.85 | 6.85 | -0.29% | 5,179,168 |
| Jul 16, 2025 | 6.32 | 6.87 | 6.32 | 6.87 | 6.87 | 10.10% | 8,228,408 |
| Jul 15, 2025 | 5.90 | 6.30 | 5.79 | 6.24 | 6.24 | 6.30% | 5,602,582 |
| Jul 14, 2025 | 5.98 | 5.99 | 5.84 | 5.87 | 5.87 | -1.68% | 1,469,073 |
| Jul 13, 2025 | 6.01 | 6.06 | 5.95 | 5.97 | 5.97 | 0.17% | 797,644 |
| Jul 10, 2025 | 5.98 | 6.01 | 5.87 | 5.96 | 5.96 | 0.51% | 3,266,856 |
| Jul 9, 2025 | 6.10 | 6.14 | 5.93 | 5.93 | 5.93 | -1.82% | 4,966,227 |
| Jul 8, 2025 | 5.90 | 6.04 | 5.87 | 6.04 | 6.04 | 3.60% | 7,296,155 |
| Jul 7, 2025 | 5.60 | 5.88 | 5.57 | 5.83 | 5.83 | 6.58% | 11,298,189 |
| Jul 6, 2025 | 5.66 | 5.66 | 5.47 | 5.47 | 5.47 | -3.36% | 2,653,459 |
| Jul 3, 2025 | 5.63 | 5.70 | 5.56 | 5.66 | 5.66 | -0.70% | 1,446,564 |
| Jul 2, 2025 | 5.63 | 5.89 | 5.63 | 5.70 | 5.70 | 0.35% | 5,874,229 |
| Jul 1, 2025 | 5.11 | 5.80 | 5.10 | 5.68 | 5.68 | 7.17% | 9,840,043 |
| Jun 30, 2025 | 5.30 | 5.50 | 5.19 | 5.30 | 5.30 | -0.93% | 6,100,581 |
| Jun 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 10.08% | 2,385,999 |
| Jun 26, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 9.95% | 1,681,631 |
| Jun 25, 2025 | 4.37 | 4.45 | 4.37 | 4.42 | 4.42 | 1.38% | 1,512,437 |
| Jun 24, 2025 | 4.23 | 4.37 | 4.23 | 4.36 | 4.36 | 4.56% | 1,081,915 |
| Jun 23, 2025 | 4.16 | 4.25 | 4.11 | 4.17 | 4.17 | 1.71% | 1,066,289 |
| Jun 22, 2025 | 4.07 | 4.26 | 4.00 | 4.10 | 4.10 | 0.74% | 981,955 |