Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.332
-0.012 (-0.89%)
Aug 21, 2025, 1:12 PM AST
QSE:MPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | - | 12,017,405 |
| Aug 13, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | - | 9,706,065 |
| Aug 12, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | - | 5,805,053 |
| Aug 11, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | - | 10,632,148 |
| Aug 10, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | -1.45% | 11,829,881 |
| Aug 7, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | - | 9,501,006 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.35 | 2.22% | 20,235,044 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.32 | - | 9,762,395 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.32 | -0.74% | 6,118,119 |
| Aug 3, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.33 | - | 5,977,188 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.33 | - | 7,427,516 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.33 | - | 5,184,918 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.33 | - | 3,820,148 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.33 | -0.73% | 7,732,767 |
| Jul 27, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | - | 6,460,858 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | - | 11,971,154 |
| Jul 23, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.34 | 1.48% | 22,701,289 |
| Jul 22, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.32 | -0.74% | 11,877,432 |
| Jul 21, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 26,916,326 |
| Jul 20, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 8,373,306 |
| Jul 17, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 12,080,145 |
| Jul 16, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 5,263,863 |
| Jul 15, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 6,567,695 |
| Jul 14, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 4,272,857 |
| Jul 13, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 3,517,658 |
| Jul 10, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 7,747,191 |
| Jul 9, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 5,127,352 |
| Jul 8, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 9,861,521 |
| Jul 7, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 6,139,296 |
| Jul 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,447,619 |
| Jul 3, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 5,543,567 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 15,864,383 |
| Jul 1, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 7,969,244 |
| Jun 30, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 10,313,919 |
| Jun 29, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 9,022,460 |
| Jun 26, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 16,237,568 |
| Jun 25, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 31,541,758 |
| Jun 24, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 13,761,226 |
| Jun 23, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 16,084,068 |
| Jun 22, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | - | 10,437,533 |
| Jun 19, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 29,366,688 |
| Jun 18, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 25,561,522 |
| Jun 17, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 0.79% | 22,500,718 |
| Jun 16, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 20,242,910 |
| Jun 15, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -4.58% | 24,069,633 |