Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar · Delayed Price · Currency is QAR 1.061
-0.004 (-0.38%)
Sep 3, 2026, 1:11 PM AST
QSE:MPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,372,410 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.66% | 12,727,280 |
| 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 |
| 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 |