Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.608
+0.008 (0.50%)
Oct 23, 2025, 1:12 PM AST

QSE:QAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.601.611.601.611.610.63%3,103,061
Oct 22, 20251.601.611.591.601.60-6,412,799
Oct 21, 20251.661.671.591.601.60-3.61%14,132,008
Oct 20, 20251.611.691.611.661.663.11%19,868,158
Oct 19, 20251.581.641.581.611.611.90%12,689,206
Oct 16, 20251.541.581.531.581.582.60%20,623,812
Oct 15, 20251.501.551.501.541.542.67%20,692,134
Oct 14, 20251.521.521.501.501.50-1.32%13,646,177
Oct 13, 20251.541.541.511.521.52-0.65%8,861,334
Oct 12, 20251.531.541.511.531.53-1.29%13,429,956
Oct 9, 20251.511.561.511.551.552.65%25,461,723
Oct 8, 20251.511.521.511.511.51-14,676,309
Oct 7, 20251.491.511.481.511.511.34%20,271,759
Oct 6, 20251.481.511.481.491.490.68%11,909,102
Oct 5, 20251.481.481.471.481.48-2,361,127
Oct 2, 20251.481.481.471.481.480.68%11,713,456
Oct 1, 20251.481.491.471.471.47-0.68%7,369,104
Sep 30, 20251.471.491.471.481.480.68%5,688,328
Sep 29, 20251.471.471.461.471.47-3,079,978
Sep 28, 20251.461.471.451.471.47-3,391,746
Sep 25, 20251.461.471.461.471.47-5,431,695
Sep 24, 20251.471.481.461.471.47-3,192,213
Sep 23, 20251.471.481.471.471.47-5,650,381
Sep 22, 20251.471.481.471.471.47-4,052,344
Sep 21, 20251.481.491.471.471.47-2.00%4,803,801
Sep 18, 20251.471.501.461.501.502.04%13,989,590
Sep 17, 20251.441.481.441.471.472.08%22,257,401
Sep 16, 20251.421.441.421.441.441.41%6,300,300
Sep 15, 20251.431.431.411.421.42-0.70%6,296,527
Sep 14, 20251.421.431.421.431.43-5,813,454
Sep 11, 20251.421.431.421.431.430.70%1,379,431
Sep 10, 20251.421.431.421.421.42-0.70%2,975,006
Sep 9, 20251.421.431.421.431.430.70%5,161,755
Sep 8, 20251.421.431.421.421.42-2,824,011
Sep 7, 20251.421.431.421.421.42-4,742,493
Sep 4, 20251.431.431.421.421.42-0.70%3,847,205
Sep 3, 20251.431.441.431.431.43-7,924,150
Sep 2, 20251.421.441.421.431.430.70%4,243,868
Sep 1, 20251.421.431.411.421.42-4,317,023
Aug 31, 20251.431.431.421.421.42-0.70%5,553,265
Aug 28, 20251.441.451.431.431.43-0.69%4,485,565
Aug 27, 20251.441.451.431.441.44-9,656,634
Aug 26, 20251.441.441.421.441.44-7,560,098
Aug 25, 20251.431.441.421.441.440.70%4,791,351
Aug 24, 20251.421.441.421.431.430.70%8,425,636
Aug 21, 20251.411.421.411.421.420.71%9,818,072
Aug 20, 20251.411.421.411.411.41-0.70%5,811,033
Aug 19, 20251.421.431.401.421.42-10,656,273
Aug 18, 20251.431.441.421.421.42-0.70%8,749,799
Aug 17, 20251.481.481.391.431.43-4.03%14,020,050