Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 5.44
-0.04 (-0.64%)
Oct 8, 2025, 1:12 PM AST
QSE:MCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 6.03 | 6.38 | 6.02 | 6.07 | 6.07 | 2.19% | 8,717,442 |
| Sep 3, 2025 | 5.42 | 5.94 | 5.41 | 5.94 | 5.94 | 10.00% | 8,473,609 |
| Sep 2, 2025 | 5.40 | 5.44 | 5.39 | 5.40 | 5.40 | -0.37% | 749,829 |
| Sep 1, 2025 | 5.43 | 5.43 | 5.38 | 5.42 | 5.42 | 0.37% | 769,222 |
| Aug 31, 2025 | 5.43 | 5.45 | 5.37 | 5.40 | 5.40 | -0.74% | 1,197,432 |
| 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 |