Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.062
+0.003 (0.28%)
At close: Mar 18, 2026
QSE:MPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.28% | 16,926,890 |
| Mar 17, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.83% | 8,577,103 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.29% | 10,009,780 |
| Mar 15, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.88% | 6,088,415 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.15% | 9,699,611 |
| Mar 11, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.10% | 8,177,633 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.68% | 14,812,210 |
| Mar 9, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -3.27% | 17,498,110 |
| Mar 8, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 5.01% | 26,498,260 |
| Mar 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.79% | 20,720,620 |
| Mar 4, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.10% | 9,200,943 |
| Mar 3, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 0.80% | 13,224,320 |
| Mar 2, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -4.21% | 13,406,600 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.97% | 19,891,570 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.84% | 4,666,947 |
| Feb 24, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.37% | 6,715,070 |
| Feb 23, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.64% | 10,293,880 |
| Feb 22, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | 0.56% | 10,035,300 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.06 | -2.79% | 15,666,100 |
| Feb 18, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.09 | 2.30% | 20,273,970 |
| Feb 17, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | 0.65% | 7,085,999 |
| Feb 16, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.06 | -0.83% | 8,259,592 |
| Feb 15, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | 0.18% | 13,958,260 |
| Feb 12, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.07 | 1.78% | 17,336,310 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 0.66% | 6,147,568 |
| Feb 9, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.04 | - | 8,253,049 |
| Feb 8, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.04 | 0.28% | 6,958,771 |
| Feb 5, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.04 | -0.84% | 5,305,742 |
| Feb 4, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.05 | - | 7,924,319 |
| Feb 3, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.05 | -0.37% | 10,174,180 |
| Feb 2, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.05 | -1.47% | 14,627,710 |
| Feb 1, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | -0.73% | 7,405,599 |
| Jan 29, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.08 | -2.15% | 26,620,840 |
| Jan 28, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.10 | 1.36% | 15,612,280 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | -0.27% | 7,261,895 |
| Jan 26, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.09 | 0.36% | 11,986,100 |
| Jan 25, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -1.08% | 10,216,860 |
| Jan 22, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.10 | 1.09% | 8,074,500 |
| Jan 21, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | -0.18% | 7,795,900 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | 0.45% | 10,014,550 |
| Jan 19, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | -0.18% | 7,278,687 |
| Jan 18, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.08 | 0.73% | 4,666,446 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.08 | -1.35% | 7,785,103 |
| Jan 14, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.09 | -0.81% | 7,919,229 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.10 | 0.09% | 8,999,562 |
| Jan 12, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.10 | - | 4,586,269 |
| Jan 11, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.10 | -0.45% | 9,716,118 |
| Jan 8, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.10 | -1.67% | 8,393,757 |
| Jan 7, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.12 | 0.44% | 12,383,580 |
| Jan 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.12 | 2.44% | 26,584,310 |