Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.185
-0.013 (-1.09%)
Nov 13, 2025, 1:14 PM AST
QSE:MPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 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 | - | 4,401,885 |
| Nov 10, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 4,394,875 |
| Nov 9, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 3,254,838 |
| Nov 6, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 6,888,193 |
| Nov 5, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 3,208,093 |
| Nov 4, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 3,801,050 |
| Nov 3, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 4,744,158 |
| Nov 2, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 8,517,960 |
| Oct 30, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 5,656,261 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 4,116,484 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 3,204,867 |
| Oct 27, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 2,074,292 |
| Oct 26, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 5,122,024 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 6,103,859 |
| 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 |