Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.268
+0.010 (0.79%)
Oct 26, 2025, 12:35 PM AST
QSE:MPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 6,021,028 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 6,224,554 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 6,151,043 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 2,503,486 |
| Oct 19, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 4,619,155 |
| Oct 16, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 4,037,714 |
| Oct 15, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 6,837,320 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 3,939,161 |
| Oct 13, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 4,207,643 |
| Oct 12, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 4,345,728 |
| Oct 9, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 5,553,063 |
| Oct 8, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 3,013,931 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 4,167,491 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 5,354,436 |
| Oct 5, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 5,976,185 |
| Oct 2, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 10,370,223 |
| Oct 1, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 6,033,473 |
| Sep 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 3,163,601 |
| Sep 29, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 6,897,742 |
| Sep 28, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 6,057,740 |
| Sep 25, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 6,310,659 |
| Sep 24, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 5,253,575 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,751,973 |
| Sep 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,535,545 |
| Sep 21, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 6,727,853 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 14,012,072 |
| Sep 17, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 7,492,920 |
| Sep 16, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 7,301,053 |
| Sep 15, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 4,086,870 |
| Sep 14, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 2,042,082 |
| Sep 11, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 4,066,593 |
| Sep 10, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 3,677,886 |
| Sep 9, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 3,709,414 |
| Sep 8, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 5,762,150 |
| Sep 7, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 2,547,005 |
| Sep 4, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 6,297,956 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 3,479,012 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 5,355,760 |
| Sep 1, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 6,485,165 |
| Aug 31, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 2,810,390 |
| Aug 28, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 8,704,616 |
| Aug 27, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 13,100,710 |
| Aug 26, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 18,539,397 |
| Aug 25, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 7,872,042 |
| Aug 24, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 5,211,625 |
| Aug 21, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 8,643,001 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -1.47% | 4,197,021 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.33 | - | 7,373,239 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | - | 4,857,856 |
| Aug 17, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.33 | - | 2,916,259 |