Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.083
+0.011 (1.03%)
Aug 13, 2026, 1:12 PM AST
QSE:MPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.03% | 7,669,140 |
| Aug 12, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 5,773,889 |
| Aug 11, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -1.65% | 9,177,202 |
| Aug 10, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.62% | 7,736,789 |
| Aug 9, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.69% | 5,214,451 |
| Aug 6, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 6,682,923 |
| Aug 5, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.18% | 8,985,868 |
| Aug 4, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 6,931,455 |
| Aug 3, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.62% | 12,100,873 |
| Aug 2, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 2.65% | 9,055,945 |
| Jul 30, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.36% | 6,927,193 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.96% | 18,352,106 |
| Jul 28, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.67% | 5,285,998 |
| Jul 27, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.26% | 5,425,408 |
| Jul 26, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 6,664,207 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.18% | 6,066,859 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 6,038,301 |
| Jul 21, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.04% | 6,398,608 |
| Jul 20, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 0.99% | 13,748,974 |
| Jul 19, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.24% | 8,664,872 |
| Jul 12, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 3,133,022 |
| Jul 9, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.44% | 8,521,351 |
| Jul 8, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.67% | 7,396,206 |
| Jul 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.51% | 8,291,300 |
| Jul 6, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.57% | 4,872,164 |
| Jul 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 10,752,789 |
| Jul 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.86% | 9,141,941 |
| Jul 1, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | 10,507,040 |
| Jun 30, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.94% | 29,176,240 |
| Jun 29, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 10,979,440 |
| Jun 28, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.09% | 13,849,733 |
| Jun 25, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.93% | 11,609,097 |
| Jun 24, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.40% | 10,517,719 |
| Jun 23, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.33% | 11,006,281 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.25% | 13,535,861 |
| Jun 21, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.18% | 12,183,973 |
| Jun 18, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.91% | 44,730,330 |
| Jun 17, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 12,055,430 |
| Jun 16, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.58% | 18,351,720 |
| Jun 15, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 1.51% | 21,390,710 |
| Jun 14, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 2.49% | 16,087,800 |
| Jun 11, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.17% | 15,764,901 |
| Jun 10, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 5,593,650 |
| Jun 9, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 3.45% | 15,022,440 |
| Jun 8, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.92% | 14,832,510 |
| Jun 7, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.60% | 16,020,976 |
| Jun 4, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.43% | 15,424,600 |
| Jun 3, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.24% | 8,819,697 |
| Jun 2, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.17% | 8,985,498 |
| Jun 1, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 19,765,231 |