Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.034
-0.001 (-0.10%)
Sep 24, 2026, 1:11 PM AST
QSE:MPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.10% | 5,423,388 |
| Sep 23, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.10% | 10,228,639 |
| Sep 22, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | 1.17% | 59,964,262 |
| Sep 21, 2026 | 1.02 | 1.09 | 1.01 | 1.02 | 1.02 | 0.29% | 68,045,882 |
| Sep 20, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.36% | 11,705,632 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.86% | 17,934,080 |
| Sep 16, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 5,790,852 |
| Sep 15, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 9,706,046 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.50% | 4,048,381 |
| Sep 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.65% | 4,494,105 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.28% | 6,397,337 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.37% | 6,872,342 |
| Sep 8, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 2.15% | 13,492,081 |
| Sep 7, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.04% | 8,104,603 |
| Sep 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.19% | 3,361,525 |
| Sep 3, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.38% | 5,091,154 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.39% | 5,978,064 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.83% | 7,865,702 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | -0.09% | 21,176,908 |
| Aug 30, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.11% | 5,516,274 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.03% | 6,066,904 |
| Aug 26, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.28% | 12,372,412 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.66% | 12,727,281 |
| Aug 24, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.13% | 19,264,991 |
| Aug 23, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.49% | 15,625,473 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.46% | 7,254,939 |
| Aug 19, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.49% | 7,304,072 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.75% | 11,342,090 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.48% | 8,029,737 |
| Aug 16, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.28% | 4,793,997 |
| 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 |