Skip to main content
logo
Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.045
-0.021 (-1.97%)
At close: Feb 26, 2026

QSE:MPHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20261.071.071.051.051.05-1.97%19,891,570
Feb 25, 20261.071.071.071.071.07-0.84%4,666,947
Feb 24, 20261.071.081.071.081.08-0.37%6,715,070
Feb 23, 20261.071.081.071.081.08-0.64%10,293,880
Feb 22, 20261.091.101.081.091.070.56%10,035,300
Feb 19, 20261.101.111.071.081.06-2.79%15,666,100
Feb 18, 20261.081.111.081.111.092.30%20,273,970
Feb 17, 20261.081.091.081.091.070.65%7,085,999
Feb 16, 20261.081.091.081.081.06-0.83%8,259,592
Feb 15, 20261.091.091.081.091.070.18%13,958,260
Feb 12, 20261.071.091.061.091.071.78%17,336,310
Feb 11, 20261.061.071.061.071.050.66%6,147,568
Feb 9, 20261.061.071.061.061.04-8,253,049
Feb 8, 20261.061.071.061.061.040.28%6,958,771
Feb 5, 20261.061.071.061.061.04-0.84%5,305,742
Feb 4, 20261.071.071.061.071.05-7,924,319
Feb 3, 20261.071.081.061.071.05-0.37%10,174,180
Feb 2, 20261.091.091.071.071.05-1.47%14,627,710
Feb 1, 20261.091.101.091.091.07-0.73%7,405,599
Jan 29, 20261.101.111.091.091.08-2.15%26,620,840
Jan 28, 20261.101.121.101.121.101.36%15,612,280
Jan 27, 20261.101.111.101.101.09-0.27%7,261,895
Jan 26, 20261.101.111.101.111.090.36%11,986,100
Jan 25, 20261.111.111.101.101.09-1.08%10,216,860
Jan 22, 20261.101.121.101.111.101.09%8,074,500
Jan 21, 20261.101.111.101.101.09-0.18%7,795,900
Jan 20, 20261.101.111.101.101.090.45%10,014,550
Jan 19, 20261.101.111.091.101.08-0.18%7,278,687
Jan 18, 20261.091.111.091.101.080.73%4,666,446
Jan 15, 20261.111.111.091.091.08-1.35%7,785,103
Jan 14, 20261.111.121.101.111.09-0.81%7,919,229
Jan 13, 20261.121.121.111.121.100.09%8,999,562
Jan 12, 20261.121.121.111.121.10-4,586,269
Jan 11, 20261.121.131.121.121.10-0.45%9,716,118
Jan 8, 20261.131.141.121.121.10-1.67%8,393,757
Jan 7, 20261.141.151.131.141.120.44%12,383,580
Jan 6, 20261.111.141.111.141.122.44%26,584,310
Jan 5, 20261.091.111.091.111.091.47%10,066,840
Jan 4, 20261.091.101.091.091.08-0.09%5,961,978
Dec 31, 20251.091.101.091.091.08-8,359,158
Dec 30, 20251.111.111.091.091.08-1.44%9,840,970
Dec 29, 20251.111.111.101.111.09-0.36%9,583,713
Dec 28, 20251.111.121.111.111.10-0.09%4,176,432
Dec 25, 20251.121.121.111.111.10-0.18%3,766,286
Dec 24, 20251.111.121.111.121.100.09%4,962,938
Dec 23, 20251.111.121.111.121.100.18%3,240,321
Dec 22, 20251.121.121.111.111.100.36%4,539,539
Dec 21, 20251.121.121.111.111.09-0.63%10,012,510
Dec 17, 20251.131.131.121.121.10-1.33%24,394,170
Dec 16, 20251.141.141.121.131.11-0.79%10,574,090