Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 4.950
-0.019 (-0.38%)
Oct 15, 2026, 1:09 PM AST
QSE:MCCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.97 | 4.97 | 4.90 | 4.95 | 4.95 | -0.38% | 186,112 |
| Oct 14, 2026 | 4.98 | 5.07 | 4.95 | 4.97 | 4.97 | -2.13% | 728,019 |
| Oct 13, 2026 | 4.98 | 5.10 | 4.98 | 5.08 | 5.08 | 1.46% | 538,910 |
| Oct 12, 2026 | 4.93 | 5.08 | 4.93 | 5.00 | 5.00 | -1.20% | 322,089 |
| Oct 11, 2026 | 5.13 | 5.13 | 4.92 | 5.07 | 5.07 | -1.19% | 438,514 |
| Oct 8, 2026 | 5.12 | 5.15 | 4.81 | 5.13 | 5.13 | 0.12% | 733,104 |
| Oct 7, 2026 | 5.14 | 5.16 | 5.12 | 5.12 | 5.12 | -0.29% | 116,402 |
| Oct 6, 2026 | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | -0.68% | 250,519 |
| Oct 5, 2026 | 5.12 | 5.20 | 5.10 | 5.17 | 5.17 | 0.37% | 377,943 |
| Oct 4, 2026 | 5.19 | 5.19 | 5.05 | 5.15 | 5.15 | -0.67% | 166,947 |
| Oct 1, 2026 | 5.14 | 5.19 | 5.04 | 5.19 | 5.19 | 0.93% | 385,564 |
| Sep 30, 2026 | 5.07 | 5.14 | 5.01 | 5.14 | 5.14 | - | 250,213 |
| Sep 29, 2026 | 5.10 | 5.19 | 5.06 | 5.14 | 5.14 | -0.98% | 209,471 |
| Sep 28, 2026 | 5.16 | 5.19 | 5.06 | 5.19 | 5.19 | -0.19% | 95,719 |
| Sep 27, 2026 | 5.14 | 5.20 | 5.10 | 5.20 | 5.20 | -0.21% | 50,770 |
| Sep 24, 2026 | 5.17 | 5.28 | 5.14 | 5.21 | 5.21 | -0.67% | 62,048 |
| Sep 23, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 0.58% | 126,454 |
| Sep 22, 2026 | 5.23 | 5.23 | 5.15 | 5.22 | 5.22 | -0.29% | 47,073 |
| Sep 21, 2026 | 5.09 | 5.24 | 5.09 | 5.23 | 5.23 | 1.99% | 182,230 |
| Sep 20, 2026 | 5.05 | 5.15 | 5.00 | 5.13 | 5.13 | 1.00% | 144,250 |
| Sep 17, 2026 | 5.18 | 5.19 | 5.08 | 5.08 | 5.08 | -2.01% | 123,948 |
| Sep 16, 2026 | 5.27 | 5.28 | 5.17 | 5.18 | 5.18 | -1.69% | 214,858 |
| Sep 15, 2026 | 5.29 | 5.29 | 5.18 | 5.27 | 5.27 | -0.17% | 167,351 |
| Sep 14, 2026 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 0.96% | 118,751 |
| Sep 13, 2026 | 5.20 | 5.25 | 5.18 | 5.23 | 5.23 | 0.50% | 83,935 |
| Sep 10, 2026 | 5.20 | 5.25 | 5.19 | 5.20 | 5.20 | -1.27% | 98,501 |
| Sep 9, 2026 | 5.26 | 5.29 | 5.22 | 5.27 | 5.27 | 0.19% | 124,797 |
| Sep 8, 2026 | 5.26 | 5.30 | 5.25 | 5.26 | 5.26 | 0.57% | 1,041,689 |
| Sep 7, 2026 | 5.21 | 5.26 | 5.19 | 5.23 | 5.23 | 0.31% | 123,742 |
| Sep 6, 2026 | 5.20 | 5.24 | 5.20 | 5.21 | 5.21 | 0.29% | 157,268 |
| 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 |