Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 4.900
-0.092 (-1.84%)
Nov 13, 2025, 1:13 PM AST
QSE:MCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | 760,825 |
| Nov 12, 2025 | 5.06 | 5.06 | 4.96 | 4.99 | 4.99 | -1.96% | 506,989 |
| Nov 11, 2025 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | - | 222,705 |
| Nov 10, 2025 | 5.08 | 5.10 | 5.06 | 5.09 | 5.09 | 0.39% | 402,855 |
| Nov 9, 2025 | 5.08 | 5.14 | 5.05 | 5.07 | 5.07 | -0.39% | 341,350 |
| Nov 6, 2025 | 5.09 | 5.15 | 5.09 | 5.09 | 5.09 | -0.20% | 358,079 |
| Nov 5, 2025 | 5.14 | 5.15 | 5.07 | 5.10 | 5.10 | -0.97% | 318,221 |
| Nov 4, 2025 | 5.16 | 5.16 | 5.07 | 5.15 | 5.15 | 0.39% | 357,158 |
| Nov 3, 2025 | 5.13 | 5.13 | 5.00 | 5.13 | 5.13 | -0.19% | 1,646,375 |
| Nov 2, 2025 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | -3.02% | 626,511 |
| Oct 30, 2025 | 5.29 | 5.40 | 5.26 | 5.30 | 5.30 | -0.75% | 363,698 |
| Oct 29, 2025 | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | -0.19% | 321,360 |
| Oct 28, 2025 | 5.38 | 5.42 | 5.32 | 5.35 | 5.35 | -0.56% | 133,154 |
| Oct 27, 2025 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | -0.92% | 198,278 |
| Oct 26, 2025 | 5.44 | 5.45 | 5.40 | 5.43 | 5.43 | -0.18% | 506,502 |
| Oct 23, 2025 | 5.43 | 5.53 | 5.41 | 5.44 | 5.44 | 1.87% | 2,969,583 |
| Oct 22, 2025 | 5.28 | 5.35 | 5.24 | 5.34 | 5.34 | 0.75% | 808,771 |
| Oct 21, 2025 | 5.38 | 5.38 | 5.28 | 5.30 | 5.30 | -1.85% | 410,940 |
| Oct 20, 2025 | 5.38 | 5.43 | 5.35 | 5.40 | 5.40 | 0.37% | 330,950 |
| Oct 19, 2025 | 5.36 | 5.47 | 5.36 | 5.38 | 5.38 | -0.37% | 464,433 |
| Oct 16, 2025 | 5.39 | 5.41 | 5.35 | 5.40 | 5.40 | -0.92% | 181,991 |
| Oct 15, 2025 | 5.44 | 5.48 | 5.38 | 5.45 | 5.45 | 0.37% | 197,857 |
| Oct 14, 2025 | 5.43 | 5.51 | 5.43 | 5.43 | 5.43 | 0.37% | 778,546 |
| Oct 13, 2025 | 5.43 | 5.46 | 5.40 | 5.41 | 5.41 | 0.19% | 530,335 |
| Oct 12, 2025 | 5.44 | 5.44 | 5.38 | 5.40 | 5.40 | -1.28% | 414,926 |
| Oct 9, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | 0.55% | 289,246 |
| Oct 8, 2025 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.55% | 266,148 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | -0.55% | 337,987 |
| Oct 6, 2025 | 5.50 | 5.51 | 5.48 | 5.50 | 5.50 | - | 507,871 |
| Oct 5, 2025 | 5.50 | 5.57 | 5.50 | 5.50 | 5.50 | 0.36% | 499,403 |
| Oct 2, 2025 | 5.53 | 5.54 | 5.44 | 5.48 | 5.48 | -0.90% | 1,229,708 |
| Oct 1, 2025 | 5.60 | 5.63 | 5.47 | 5.53 | 5.53 | -1.43% | 671,796 |
| Sep 30, 2025 | 5.60 | 5.66 | 5.57 | 5.61 | 5.61 | 0.90% | 577,155 |
| Sep 29, 2025 | 5.60 | 5.61 | 5.55 | 5.56 | 5.56 | -0.71% | 369,071 |
| Sep 28, 2025 | 5.60 | 5.66 | 5.57 | 5.60 | 5.60 | 0.54% | 585,412 |
| Sep 25, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | -0.36% | 259,205 |
| Sep 24, 2025 | 5.66 | 5.72 | 5.59 | 5.59 | 5.59 | -0.71% | 1,927,693 |
| Sep 23, 2025 | 5.65 | 5.81 | 5.63 | 5.63 | 5.63 | -0.35% | 2,311,630 |
| Sep 22, 2025 | 5.73 | 5.73 | 5.63 | 5.65 | 5.65 | -0.53% | 878,430 |
| Sep 21, 2025 | 5.72 | 5.73 | 5.60 | 5.68 | 5.68 | -0.70% | 735,380 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.71 | 5.72 | 5.72 | -1.04% | 914,271 |
| Sep 17, 2025 | 5.76 | 5.81 | 5.74 | 5.78 | 5.78 | 0.35% | 1,482,146 |
| Sep 16, 2025 | 5.81 | 5.87 | 5.75 | 5.76 | 5.76 | -0.35% | 1,303,512 |
| Sep 15, 2025 | 5.84 | 5.94 | 5.76 | 5.78 | 5.78 | -0.69% | 1,810,311 |
| Sep 14, 2025 | 5.63 | 5.88 | 5.63 | 5.82 | 5.82 | 3.37% | 2,552,158 |
| Sep 11, 2025 | 5.62 | 5.66 | 5.57 | 5.63 | 5.63 | -0.18% | 782,408 |
| Sep 10, 2025 | 5.62 | 5.75 | 5.62 | 5.64 | 5.64 | -1.57% | 1,484,129 |
| Sep 9, 2025 | 5.78 | 5.93 | 5.69 | 5.73 | 5.73 | 0.53% | 2,360,198 |
| Sep 8, 2025 | 6.09 | 6.15 | 5.67 | 5.70 | 5.70 | -6.40% | 3,296,046 |
| Sep 7, 2025 | 6.10 | 6.22 | 6.06 | 6.09 | 6.09 | 0.33% | 2,625,625 |