Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 5.20
+0.04 (0.85%)
Sep 3, 2026, 12:59 PM AST
QSE:MCCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.16 | 5.25 | 5.16 | 5.20 | 5.20 | 0.85% | 251,960 |
| Sep 2, 2026 | 5.18 | 5.18 | 5.12 | 5.16 | 5.16 | -0.87% | 136,543 |
| Sep 1, 2026 | 5.16 | 5.28 | 5.16 | 5.20 | 5.20 | 0.78% | 199,042 |
| Aug 31, 2026 | 5.20 | 5.23 | 5.15 | 5.16 | 5.16 | -2.27% | 129,261 |
| Aug 30, 2026 | 5.29 | 5.29 | 5.18 | 5.28 | 5.28 | -0.19% | 267,923 |
| Aug 27, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 0.09% | 188,623 |
| Aug 26, 2026 | 5.27 | 5.29 | 5.17 | 5.29 | 5.29 | 0.71% | 27,744 |
| Aug 25, 2026 | 5.09 | 5.27 | 5.09 | 5.25 | 5.25 | 1.41% | 286,107 |
| Aug 24, 2026 | 5.09 | 5.20 | 5.06 | 5.18 | 5.18 | 1.71% | 312,496 |
| Aug 23, 2026 | 5.15 | 5.20 | 5.08 | 5.09 | 5.09 | -1.95% | 292,100 |
| Aug 20, 2026 | 5.14 | 5.25 | 5.05 | 5.19 | 5.19 | -0.86% | 354,707 |
| Aug 19, 2026 | 5.18 | 5.29 | 5.13 | 5.23 | 5.23 | -0.98% | 287,060 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.08 | 5.29 | 5.29 | -0.06% | 159,427 |
| Aug 17, 2026 | 5.32 | 5.32 | 5.17 | 5.29 | 5.29 | -0.32% | 374,690 |
| Aug 16, 2026 | 5.30 | 5.35 | 5.27 | 5.31 | 5.31 | -0.90% | 226,041 |
| Aug 13, 2026 | 5.41 | 5.44 | 5.29 | 5.35 | 5.35 | 0.09% | 1,697,279 |
| Aug 12, 2026 | 5.36 | 5.36 | 5.27 | 5.35 | 5.35 | 0.26% | 322,011 |
| Aug 11, 2026 | 5.37 | 5.37 | 5.30 | 5.34 | 5.34 | 0.32% | 324,162 |
| Aug 10, 2026 | 5.27 | 5.37 | 5.27 | 5.32 | 5.32 | -0.21% | 870,510 |
| Aug 9, 2026 | 5.38 | 5.38 | 5.25 | 5.33 | 5.33 | 0.17% | 508,182 |
| Aug 6, 2026 | 5.32 | 5.35 | 5.28 | 5.32 | 5.32 | 0.42% | 787,621 |
| Aug 5, 2026 | 5.11 | 5.30 | 5.11 | 5.30 | 5.30 | 3.07% | 1,071,287 |
| Aug 4, 2026 | 5.00 | 5.16 | 5.00 | 5.14 | 5.14 | 2.23% | 1,541,181 |
| Aug 3, 2026 | 5.00 | 5.07 | 4.96 | 5.03 | 5.03 | 1.33% | 663,899 |
| Aug 2, 2026 | 4.91 | 5.01 | 4.89 | 4.96 | 4.96 | 1.68% | 567,399 |
| Jul 30, 2026 | 4.85 | 5.03 | 4.85 | 4.88 | 4.88 | -3.17% | 1,180,692 |
| Jul 29, 2026 | 5.02 | 5.04 | 4.70 | 5.04 | 5.04 | 0.44% | 1,318,917 |
| Jul 28, 2026 | 5.09 | 5.09 | 4.95 | 5.02 | 5.02 | -1.32% | 411,259 |
| Jul 27, 2026 | 5.08 | 5.09 | 5.03 | 5.09 | 5.09 | 0.12% | 88,665 |
| Jul 26, 2026 | 4.99 | 5.08 | 4.96 | 5.08 | 5.08 | 1.99% | 243,280 |
| Jul 23, 2026 | 5.07 | 5.09 | 4.98 | 4.98 | 4.98 | -1.78% | 132,261 |
| Jul 22, 2026 | 5.12 | 5.18 | 5.07 | 5.07 | 5.07 | -0.86% | 250,343 |
| Jul 21, 2026 | 5.12 | 5.15 | 5.08 | 5.11 | 5.11 | -0.47% | 110,414 |
| Jul 20, 2026 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | 0.98% | 252,189 |
| Jul 19, 2026 | 5.15 | 5.15 | 4.88 | 5.09 | 5.09 | -2.42% | 739,868 |
| Jul 12, 2026 | 5.18 | 5.22 | 5.15 | 5.21 | 5.21 | -0.04% | 50,104 |
| Jul 9, 2026 | 5.25 | 5.25 | 5.10 | 5.22 | 5.22 | -1.08% | 1,135,568 |
| Jul 8, 2026 | 5.40 | 5.40 | 5.25 | 5.27 | 5.27 | -2.71% | 817,943 |
| Jul 7, 2026 | 5.43 | 5.48 | 5.37 | 5.42 | 5.42 | -0.09% | 393,249 |
| Jul 6, 2026 | 5.50 | 5.52 | 5.43 | 5.43 | 5.43 | -0.80% | 404,855 |
| Jul 5, 2026 | 5.32 | 5.50 | 5.32 | 5.47 | 5.47 | 2.15% | 722,441 |
| Jul 2, 2026 | 5.37 | 5.38 | 5.32 | 5.35 | 5.35 | -0.61% | 388,028 |
| Jul 1, 2026 | 5.45 | 5.45 | 5.34 | 5.39 | 5.39 | -0.24% | 633,059 |
| Jun 30, 2026 | 5.41 | 5.46 | 5.37 | 5.40 | 5.40 | -0.02% | 324,899 |
| Jun 29, 2026 | 5.54 | 5.58 | 5.36 | 5.40 | 5.40 | -1.80% | 939,898 |
| Jun 28, 2026 | 5.60 | 5.60 | 5.47 | 5.50 | 5.50 | -0.85% | 808,476 |
| Jun 25, 2026 | 5.54 | 5.57 | 5.45 | 5.55 | 5.55 | 0.14% | 993,484 |
| Jun 24, 2026 | 5.64 | 5.70 | 5.42 | 5.54 | 5.54 | -1.69% | 2,891,468 |
| Jun 23, 2026 | 5.33 | 5.75 | 5.33 | 5.63 | 5.63 | 5.84% | 4,510,652 |
| Jun 22, 2026 | 5.27 | 5.33 | 5.10 | 5.32 | 5.32 | 0.93% | 532,752 |