Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.170
+0.008 (0.69%)
At close: Dec 4, 2025
QSE:MPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.57% | 3,801,050 |
| Nov 3, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 4,744,158 |
| Nov 2, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.76% | 8,517,960 |
| Oct 30, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.71% | 5,656,261 |
| Oct 29, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 4,116,484 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | 3,204,867 |
| Oct 27, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.63% | 2,074,292 |
| Oct 26, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.72% | 5,116,353 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.32% | 6,021,028 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.13% | 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 | -0.64% | 2,503,486 |
| Oct 19, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.37% | 4,619,155 |
| Oct 16, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.32% | 4,037,714 |
| Oct 15, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.40% | 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 | 0.48% | 4,207,643 |
| Oct 12, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.03% | 4,345,728 |
| Oct 9, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.16% | 5,553,063 |
| Oct 8, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.31% | 3,013,931 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.47% | 4,150,071 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.24% | 5,354,436 |
| Oct 5, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.32% | 5,941,735 |
| Oct 2, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.63% | 10,240,270 |
| Oct 1, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.69% | 6,008,473 |
| Sep 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 3,154,891 |
| Sep 29, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 6,897,742 |
| Sep 28, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 6,057,740 |