Al Mahhar Holding Company Q.P.S.C. (QSE:MHAR)
Qatar · Delayed Price · Currency is QAR 2.292
+0.031 (1.37%)
At close: Sep 16, 2025
QSE:MHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.29 | 2.31 | 2.29 | 2.30 | - | 0.13% | 1,081,824 |
| Sep 16, 2025 | 2.26 | 2.30 | 2.26 | 2.29 | - | 1.37% | 41,643 |
| Sep 15, 2025 | 2.26 | 2.26 | 2.23 | 2.26 | - | 0.18% | 87,970 |
| Sep 14, 2025 | 2.25 | 2.26 | 2.23 | 2.26 | - | 0.36% | 61,268 |
| Sep 11, 2025 | 2.22 | 2.27 | 2.22 | 2.25 | - | -0.84% | 207,446 |
| Sep 10, 2025 | 2.22 | 2.27 | 2.22 | 2.27 | - | -0.18% | 6,211 |
| Sep 9, 2025 | 2.24 | 2.27 | 2.23 | 2.27 | - | 0.98% | 215,859 |
| Sep 8, 2025 | 2.27 | 2.30 | 2.25 | 2.25 | - | -2.60% | 497,934 |
| Sep 7, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | - | 0.65% | 19,500 |
| Sep 4, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | - | 1.15% | 471,564 |
| Sep 3, 2025 | 2.27 | 2.28 | 2.25 | 2.27 | - | -1.65% | 353,304 |
| Sep 2, 2025 | 2.31 | 2.31 | 2.27 | 2.31 | - | 0.30% | 59,000 |
| Sep 1, 2025 | 2.30 | 2.31 | 2.29 | 2.30 | - | - | 161,537 |
| Aug 31, 2025 | 2.30 | 2.32 | 2.30 | 2.30 | - | -0.22% | 47,390 |
| Aug 28, 2025 | 2.31 | 2.33 | 2.31 | 2.31 | - | -0.86% | 876,100 |
| Aug 27, 2025 | 2.35 | 2.36 | 2.33 | 2.33 | - | -0.43% | 39,713 |
| Aug 26, 2025 | 2.34 | 2.36 | 2.31 | 2.34 | - | -1.06% | 384,251 |
| Aug 25, 2025 | 2.33 | 2.36 | 2.31 | 2.36 | - | 0.85% | 503,349 |
| Aug 24, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | - | 0.91% | 120,000 |
| Aug 21, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | - | -0.30% | 626,515 |
| Aug 20, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | - | -0.26% | 334,189 |
| Aug 19, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | - | -0.04% | 50,722 |
| Aug 18, 2025 | 2.32 | 2.34 | 2.30 | 2.33 | - | -0.47% | 481,964 |
| Aug 17, 2025 | 2.33 | 2.35 | 2.31 | 2.34 | - | 0.60% | 151,000 |
| Aug 14, 2025 | 2.34 | 2.35 | 2.32 | 2.33 | - | -0.55% | 254,893 |
| Aug 13, 2025 | 2.33 | 2.34 | 2.32 | 2.34 | - | -0.04% | 1,863,723 |
| Aug 12, 2025 | 2.33 | 2.35 | 2.33 | 2.34 | - | -0.04% | 107,492 |
| Aug 11, 2025 | 2.32 | 2.35 | 2.32 | 2.35 | - | 0.26% | 344,613 |
| Aug 10, 2025 | 2.37 | 2.38 | 2.33 | 2.34 | - | -1.22% | 343,746 |
| Aug 7, 2025 | 2.39 | 2.39 | 2.35 | 2.37 | - | 0.38% | 665,654 |
| Aug 6, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | - | 0.81% | 120,019 |
| Aug 5, 2025 | 2.37 | 2.37 | 2.34 | 2.34 | - | - | 97,378 |
| Aug 4, 2025 | 2.33 | 2.37 | 2.33 | 2.34 | - | -0.43% | 789,106 |
| Aug 3, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | - | -0.21% | 578,214 |
| Jul 31, 2025 | 2.33 | 2.36 | 2.33 | 2.36 | - | 0.21% | 211,626 |
| Jul 30, 2025 | 2.37 | 2.37 | 2.34 | 2.35 | - | 0.09% | 328,601 |
| Jul 29, 2025 | 2.35 | 2.37 | 2.34 | 2.35 | - | 0.38% | 1,510,801 |
| Jul 28, 2025 | 2.30 | 2.35 | 2.30 | 2.34 | - | 0.17% | 908,914 |
| Jul 27, 2025 | 2.34 | 2.35 | 2.32 | 2.34 | - | -0.21% | 294,516 |
| Jul 24, 2025 | 2.34 | 2.35 | 2.30 | 2.34 | - | - | 182,732 |
| Jul 23, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | - | 0.82% | 651,251 |
| Jul 22, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | - | -0.81% | 49,072 |
| Jul 21, 2025 | 2.35 | 2.35 | 2.32 | 2.34 | - | 0.30% | 61,580 |
| Jul 20, 2025 | 2.31 | 2.33 | 2.30 | 2.33 | - | 1.04% | 548,289 |
| Jul 17, 2025 | 2.33 | 2.33 | 2.27 | 2.31 | - | -0.43% | 593,442 |
| Jul 16, 2025 | 2.30 | 2.33 | 2.30 | 2.32 | - | 0.26% | 441,185 |
| Jul 15, 2025 | 2.29 | 2.32 | 2.29 | 2.31 | - | -0.22% | 55,755 |
| Jul 14, 2025 | 2.29 | 2.34 | 2.28 | 2.32 | - | 0.91% | 258,990 |
| Jul 13, 2025 | 2.30 | 2.36 | 2.30 | 2.30 | - | 0.04% | 1,515,687 |
| Jul 10, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | - | 0.09% | 904,946 |