Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.139
-0.003 (-0.26%)
Jul 27, 2026, 1:10 PM AST
QSE:MPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 31, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -2.20% | 14,784,880 |
| May 25, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.07% | 42,082,100 |
| May 24, 2026 | 1.20 | 1.26 | 1.18 | 1.26 | 1.26 | 9.22% | 30,862,410 |
| May 21, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 12,693,280 |
| May 20, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.48% | 3,738,998 |
| May 19, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.61% | 8,352,077 |
| May 18, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.96% | 12,085,200 |
| May 17, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 4,150,098 |
| May 14, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.17% | 5,657,866 |
| May 13, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.93% | 6,674,809 |
| May 12, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.75% | 13,565,910 |
| May 11, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.59% | 7,819,149 |
| May 10, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.51% | 7,593,653 |
| May 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.80% | 8,491,794 |