Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.093
-0.015 (-1.35%)
At close: Jan 15, 2026
QSE:MPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.35% | 7,785,103 |
| Jan 14, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.81% | 7,919,229 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.09% | 8,999,562 |
| Jan 12, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 4,586,269 |
| Jan 11, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.45% | 9,716,118 |
| Jan 8, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.67% | 8,393,757 |
| Jan 7, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 12,383,580 |
| Jan 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.44% | 26,584,310 |
| Jan 5, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.47% | 10,066,840 |
| Jan 4, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.09% | 5,961,978 |
| Dec 31, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 8,359,158 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.44% | 9,840,970 |
| Dec 29, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.36% | 9,583,713 |
| Dec 28, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.09% | 4,176,432 |
| Dec 25, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.18% | 3,766,286 |
| Dec 24, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.09% | 4,962,938 |
| Dec 23, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.18% | 3,240,321 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.36% | 4,539,539 |
| Dec 21, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.63% | 10,012,510 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.33% | 24,394,170 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.79% | 10,574,090 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.04% | 12,340,010 |
| Dec 14, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.26% | 3,349,409 |
| Dec 11, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.52% | 4,731,993 |
| Dec 10, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.61% | 6,340,965 |
| Dec 9, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.60% | 9,693,324 |
| Dec 8, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.51% | 5,538,689 |
| Dec 7, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.09% | 2,843,910 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.69% | 8,600,978 |
| Dec 3, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 5,813,953 |
| Dec 2, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.35% | 7,142,630 |
| Dec 1, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.87% | 8,618,752 |
| Nov 30, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.09% | 4,335,798 |
| Nov 27, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.68% | 8,228,404 |
| Nov 26, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.03% | 10,136,390 |
| Nov 25, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 7,264,920 |
| Nov 24, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 16,685,060 |
| Nov 23, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.69% | 6,103,222 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.20% | 8,946,100 |
| Nov 19, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.54% | 6,444,973 |
| Nov 18, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 8,100,880 |
| Nov 17, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 5,565,341 |
| Nov 16, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 3,604,688 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.09% | 6,893,969 |
| Nov 12, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 6,705,293 |
| Nov 11, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.08% | 4,401,885 |
| Nov 10, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.25% | 4,394,875 |
| Nov 9, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.08% | 3,249,854 |
| Nov 6, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.57% | 6,888,193 |
| Nov 5, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 3,199,383 |