Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.272
+0.008 (0.63%)
Oct 6, 2025, 9:45 AM AST
QSE:MPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 10,240,271 |
| Oct 1, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 6,008,473 |
| Sep 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 3,154,891 |
| 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 |
| Sep 4, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 6,297,956 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 3,479,012 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 5,355,760 |
| Sep 1, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 6,485,165 |
| Aug 31, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 2,810,390 |
| Aug 28, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 8,704,616 |
| Aug 27, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 13,100,710 |
| Aug 26, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 18,539,397 |
| Aug 25, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 7,872,042 |
| Aug 24, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 5,211,625 |
| 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 |