Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.565
-0.007 (-0.45%)
Dec 25, 2025, 1:11 PM AST
QSE:QAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.45% | 4,948,235 |
| Dec 24, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.77% | 8,397,296 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.19% | 3,359,116 |
| Dec 22, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 11,261,760 |
| Dec 21, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.59% | 5,467,539 |
| Dec 17, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.07% | 3,717,907 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.46% | 3,871,933 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.29% | 3,931,756 |
| Dec 14, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.06% | 2,166,895 |
| Dec 11, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.97% | 2,618,507 |
| Dec 10, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 4,139,006 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.39% | 3,361,933 |
| Dec 8, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.20% | 4,473,487 |
| Dec 7, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.77% | 3,066,491 |
| Dec 4, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.98% | 10,410,600 |
| Dec 3, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 2,091,202 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.07% | 4,756,945 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.78% | 6,519,232 |
| Nov 30, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.20% | 4,984,535 |
| Nov 27, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.52% | 11,634,340 |
| Nov 26, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.00% | 6,308,544 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -0.86% | 3,429,178 |
| Nov 24, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 1.21% | 6,187,874 |
| Nov 23, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.86% | 4,063,147 |
| Nov 20, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.18% | 7,678,141 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.20% | 6,433,460 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.11% | 6,203,956 |
| Nov 17, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.45% | 3,713,356 |
| Nov 16, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.75% | 3,329,339 |
| Nov 13, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.96% | 8,026,313 |
| Nov 12, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.84% | 4,891,080 |
| Nov 11, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.52% | 6,439,838 |
| Nov 10, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 2.85% | 10,737,830 |
| Nov 9, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.50% | 5,178,175 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.20% | 5,028,376 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -2.61% | 12,099,600 |
| Nov 4, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.36% | 10,069,810 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.06% | 5,952,874 |
| Nov 2, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.26% | 6,762,341 |
| Oct 30, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.02% | 6,719,283 |
| Oct 29, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.13% | 12,849,770 |
| Oct 28, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 26,138,820 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.31% | 10,825,060 |
| Oct 26, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.44% | 7,043,116 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.50% | 3,103,061 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 6,412,799 |
| Oct 21, 2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -3.50% | 14,116,530 |
| Oct 20, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 2.98% | 19,868,150 |
| Oct 19, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 2.22% | 12,689,200 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.27% | 20,623,810 |