Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 0.8490
+0.0040 (0.47%)
Oct 22, 2026, 1:13 PM AST
QSE:MPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.47% | 12,398,548 |
| Oct 21, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.56% | 12,159,032 |
| Oct 20, 2026 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -1.65% | 15,295,753 |
| Oct 19, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.76% | 14,555,544 |
| Oct 18, 2026 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -2.36% | 33,196,357 |
| Oct 15, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -5.41% | 21,719,257 |
| Oct 14, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.57% | 10,050,348 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.31% | 8,124,813 |
| Oct 12, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.73% | 11,238,971 |
| Oct 11, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 9,769,572 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.63% | 17,567,205 |
| Oct 7, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 5,945,748 |
| Oct 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 6,956,682 |
| Oct 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 10,895,469 |
| Oct 4, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.12% | 18,290,650 |
| Oct 1, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 24,382,299 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.48% | 9,050,007 |
| Sep 29, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.10% | 13,136,536 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.17% | 8,623,989 |
| Sep 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.58% | 4,899,455 |
| 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 |