Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 6.12
-0.07 (-1.05%)
Jul 31, 2025, 1:14 PM AST
QSE:MCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 4.21 | 4.21 | 4.00 | 4.07 | 4.07 | -2.16% | 852,777 |
| Jun 18, 2025 | 4.27 | 4.30 | 4.16 | 4.16 | 4.16 | -2.58% | 551,449 |
| Jun 17, 2025 | 4.40 | 4.40 | 4.00 | 4.27 | 4.27 | -2.73% | 980,998 |
| Jun 16, 2025 | 4.21 | 4.41 | 4.21 | 4.39 | 4.39 | 4.52% | 1,141,010 |
| Jun 15, 2025 | 3.99 | 4.31 | 3.99 | 4.20 | 4.20 | -5.19% | 1,405,180 |
| Jun 12, 2025 | 4.50 | 4.50 | 4.41 | 4.43 | 4.43 | -2.21% | 1,132,593 |
| Jun 11, 2025 | 4.59 | 4.60 | 4.51 | 4.53 | 4.53 | -0.44% | 808,615 |
| Jun 10, 2025 | 4.51 | 4.57 | 4.48 | 4.55 | 4.55 | 0.89% | 1,467,350 |
| Jun 4, 2025 | 4.63 | 4.63 | 4.48 | 4.51 | 4.51 | -2.80% | 1,246,780 |
| Jun 3, 2025 | 4.70 | 4.78 | 4.56 | 4.64 | 4.64 | 0.22% | 4,589,247 |
| Jun 2, 2025 | 4.47 | 4.67 | 4.47 | 4.63 | 4.63 | 3.12% | 2,244,994 |
| Jun 1, 2025 | 4.54 | 4.64 | 4.40 | 4.49 | 4.49 | -0.44% | 3,231,819 |
| May 29, 2025 | 4.10 | 4.51 | 4.10 | 4.51 | 4.51 | 10.00% | 4,864,922 |
| May 28, 2025 | 4.08 | 4.15 | 4.08 | 4.10 | 4.10 | - | 447,035 |
| May 27, 2025 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | - | 334,531 |
| May 26, 2025 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | - | 999,352 |
| May 25, 2025 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 923,602 |
| May 22, 2025 | 3.96 | 4.06 | 3.94 | 4.00 | 4.00 | 1.01% | 972,297 |
| May 21, 2025 | 4.00 | 4.07 | 3.93 | 3.96 | 3.96 | -1.00% | 1,258,815 |
| May 20, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 2,483,678 |