Mannai Corporation Q.P.S.C. (QSE:MCCS)
Qatar · Delayed Price · Currency is QAR 5.09
+0.01 (0.12%)
Jul 27, 2026, 1:10 PM AST
QSE:MCCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2026 | 5.25 | 5.29 | 5.25 | 5.27 | 5.27 | 0.40% | 89,051 |
| Jun 18, 2026 | 5.28 | 5.30 | 5.25 | 5.25 | 5.25 | -0.51% | 170,566 |
| Jun 17, 2026 | 5.29 | 5.30 | 5.27 | 5.28 | 5.28 | 0.09% | 231,541 |
| Jun 16, 2026 | 5.22 | 5.33 | 5.20 | 5.28 | 5.28 | 0.34% | 512,163 |
| Jun 15, 2026 | 5.27 | 5.36 | 5.23 | 5.26 | 5.26 | - | 701,912 |
| Jun 14, 2026 | 5.35 | 5.35 | 5.23 | 5.26 | 5.26 | 3.08% | 285,521 |
| Jun 11, 2026 | 5.07 | 5.14 | 5.07 | 5.10 | 5.10 | -0.84% | 294,704 |
| Jun 10, 2026 | 5.10 | 5.17 | 5.10 | 5.14 | 5.14 | -1.27% | 320,646 |
| Jun 9, 2026 | 5.10 | 5.28 | 5.10 | 5.21 | 5.21 | 2.84% | 153,329 |
| Jun 8, 2026 | 5.20 | 5.21 | 5.05 | 5.07 | 5.07 | -2.69% | 339,299 |
| Jun 7, 2026 | 5.20 | 5.29 | 5.20 | 5.21 | 5.21 | -0.86% | 241,171 |
| Jun 4, 2026 | 5.30 | 5.34 | 5.20 | 5.25 | 5.25 | -1.76% | 560,795 |
| Jun 3, 2026 | 5.39 | 5.39 | 5.30 | 5.34 | 5.34 | -0.93% | 218,921 |
| Jun 2, 2026 | 5.36 | 5.45 | 5.35 | 5.39 | 5.39 | 0.09% | 553,874 |
| Jun 1, 2026 | 5.28 | 5.39 | 5.12 | 5.39 | 5.39 | 2.03% | 368,839 |
| May 31, 2026 | 5.33 | 5.40 | 5.27 | 5.28 | 5.28 | -0.90% | 230,160 |
| May 25, 2026 | 5.39 | 5.41 | 5.33 | 5.33 | 5.33 | -2.20% | 709,394 |
| May 24, 2026 | 5.37 | 5.49 | 5.37 | 5.45 | 5.45 | 1.11% | 479,932 |
| May 21, 2026 | 5.33 | 5.42 | 5.33 | 5.39 | 5.39 | -0.15% | 329,638 |
| May 20, 2026 | 5.33 | 5.44 | 5.33 | 5.40 | 5.40 | -0.48% | 1,329,786 |
| May 19, 2026 | 5.34 | 5.44 | 5.34 | 5.42 | 5.42 | 1.38% | 438,839 |
| May 18, 2026 | 5.36 | 5.40 | 5.06 | 5.35 | 5.35 | -0.89% | 680,443 |
| May 17, 2026 | 5.38 | 5.41 | 5.29 | 5.40 | 5.40 | -0.33% | 468,200 |
| May 14, 2026 | 5.38 | 5.42 | 5.33 | 5.42 | 5.42 | 0.74% | 662,823 |
| May 13, 2026 | 5.30 | 5.40 | 5.28 | 5.38 | 5.38 | 2.13% | 1,327,185 |
| May 12, 2026 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | -0.68% | 634,289 |
| May 11, 2026 | 5.30 | 5.31 | 5.27 | 5.30 | 5.30 | - | 214,320 |
| May 10, 2026 | 5.31 | 5.36 | 5.28 | 5.30 | 5.30 | 0.19% | 247,662 |