Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.161
+0.009 (0.78%)
May 6, 2026, 10:16 AM AST
QSE:MPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.29% | 2,873,719 |
| May 4, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 1.21% | 8,791,828 |
| May 3, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.78% | 11,337,000 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -1.98% | 11,894,970 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.31% | 6,855,947 |
| Apr 28, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.13% | 9,801,161 |
| Apr 27, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.12% | 7,512,477 |
| Apr 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.48% | 6,660,249 |
| Apr 23, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 11,561,460 |
| Apr 22, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.66% | 15,338,480 |
| Apr 21, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.33% | 5,373,780 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.16% | 8,752,732 |
| Apr 19, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.33% | 6,870,853 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.21% | 7,723,518 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.72% | 23,249,820 |
| Apr 14, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.38% | 12,850,680 |
| Apr 13, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.40% | 16,567,040 |
| Apr 12, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.50% | 15,558,510 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 19,114,840 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 4.76% | 42,796,260 |
| Apr 7, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.58% | 43,686,430 |
| Apr 6, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 3.08% | 22,478,910 |
| Apr 5, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.36% | 5,680,858 |
| Apr 2, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 13,585,070 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 17,648,140 |
| Mar 31, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 19,710,830 |
| Mar 30, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 14,532,580 |
| Mar 29, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.56% | 15,662,760 |
| Mar 26, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.13% | 28,139,370 |
| Mar 25, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.47% | 9,535,978 |
| Mar 24, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.28% | 17,597,370 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.28% | 16,926,890 |
| Mar 17, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.83% | 8,577,103 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.29% | 10,009,780 |
| Mar 15, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.88% | 6,088,415 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.15% | 9,699,611 |
| Mar 11, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.10% | 8,177,633 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.68% | 14,812,210 |
| Mar 9, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -3.27% | 17,498,110 |
| Mar 8, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 5.01% | 26,498,260 |
| Mar 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.79% | 20,720,620 |
| Mar 4, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.10% | 9,200,943 |
| Mar 3, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 0.80% | 13,224,320 |
| Mar 2, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -4.21% | 13,406,600 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.97% | 19,891,570 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.84% | 4,666,947 |
| Feb 24, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.37% | 6,715,070 |
| Feb 23, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.64% | 10,293,880 |
| Feb 22, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | 0.56% | 10,035,300 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.06 | -2.79% | 15,666,100 |