Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.437
+0.016 (1.13%)
At close: Mar 18, 2026
QSE:QAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 1.13% | 13,818,630 |
| Mar 17, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | 0.28% | 8,571,539 |
| Mar 16, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -0.63% | 24,141,878 |
| Mar 15, 2026 | 1.35 | 1.44 | 1.34 | 1.43 | 1.43 | 7.22% | 38,085,390 |
| Mar 12, 2026 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 32,871,600 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.49% | 22,739,350 |
| Mar 10, 2026 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | 2.05% | 30,803,190 |
| Mar 9, 2026 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | -5.78% | 35,102,470 |
| Mar 8, 2026 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 39,403,680 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -6.96% | 56,132,190 |
| Mar 4, 2026 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -4.18% | 29,934,920 |
| Mar 3, 2026 | 1.60 | 1.65 | 1.58 | 1.65 | 1.65 | - | 10,985,530 |
| Mar 2, 2026 | 1.68 | 1.70 | 1.61 | 1.65 | 1.65 | -5.44% | 10,115,280 |
| Feb 26, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -3.64% | 13,157,070 |
| Feb 25, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.75 | -0.28% | 8,843,888 |
| Feb 24, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.76 | -0.49% | 10,219,540 |
| Feb 23, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.77 | 2.47% | 11,289,820 |
| Feb 22, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.72 | -0.11% | 2,851,769 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.73 | -1.16% | 7,183,004 |
| Feb 18, 2026 | 1.78 | 1.82 | 1.77 | 1.80 | 1.75 | 1.35% | 12,491,020 |
| Feb 17, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.72 | -0.28% | 5,563,110 |
| Feb 16, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.73 | -0.72% | 4,265,407 |
| Feb 15, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.74 | -0.61% | 6,279,474 |
| Feb 12, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.75 | 1.63% | 7,888,837 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.72 | -0.06% | 3,995,412 |
| Feb 9, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.72 | 1.25% | 13,613,200 |
| Feb 8, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.70 | -0.57% | 11,778,500 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.71 | -0.95% | 11,071,140 |
| Feb 4, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.73 | 0.62% | 18,397,970 |
| Feb 3, 2026 | 1.78 | 1.81 | 1.77 | 1.78 | 1.72 | -0.28% | 17,905,430 |
| Feb 2, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.72 | -0.61% | 14,347,850 |
| Feb 1, 2026 | 1.85 | 1.86 | 1.79 | 1.79 | 1.73 | -5.04% | 23,129,370 |
| Jan 29, 2026 | 1.86 | 1.95 | 1.86 | 1.89 | 1.83 | 2.67% | 41,233,300 |
| Jan 28, 2026 | 1.88 | 1.93 | 1.84 | 1.84 | 1.78 | -1.29% | 25,689,170 |
| Jan 27, 2026 | 1.78 | 1.97 | 1.78 | 1.86 | 1.80 | 4.08% | 42,268,080 |
| Jan 26, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.73 | 3.83% | 15,699,640 |
| Jan 25, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.67 | -1.15% | 6,016,309 |
| Jan 22, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.69 | -0.57% | 8,557,469 |
| Jan 21, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.70 | 1.27% | 19,664,990 |
| Jan 20, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.68 | 2.67% | 19,035,270 |
| Jan 19, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.63 | 0.66% | 3,181,898 |
| Jan 18, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.62 | -0.36% | 8,727,593 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.63 | -0.77% | 13,519,270 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.64 | -0.53% | 10,183,440 |
| Jan 13, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.65 | -0.29% | 5,918,525 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.65 | 0.83% | 8,161,753 |
| Jan 11, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.64 | -0.41% | 13,205,050 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.65 | 0.06% | 20,973,810 |
| Jan 7, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.65 | 2.29% | 19,071,110 |
| Jan 6, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.61 | 0.67% | 8,151,061 |