Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 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 | -3.61% | 14,132,008 |
| Oct 20, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 3.11% | 19,868,158 |
| Oct 19, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 1.90% | 12,689,206 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 20,623,812 |
| Oct 15, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 20,692,134 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 13,646,177 |
| Oct 13, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 8,861,334 |
| Oct 12, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 13,429,956 |
| Oct 9, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 2.65% | 25,461,723 |
| Oct 8, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 14,676,309 |
| Oct 7, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 20,271,759 |
| Oct 6, 2025 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 11,909,102 |
| Oct 5, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 2,361,127 |
| Oct 2, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 11,713,456 |
| Oct 1, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 7,369,104 |
| Sep 30, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 5,688,328 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 3,079,978 |
| Sep 28, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 3,391,746 |
| Sep 25, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 5,431,695 |
| Sep 24, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 3,192,213 |
| Sep 23, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 5,650,381 |
| Sep 22, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 4,052,344 |
| Sep 21, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 4,803,801 |
| Sep 18, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 13,989,590 |
| Sep 17, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 22,257,401 |
| Sep 16, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 6,300,300 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 6,296,527 |
| Sep 14, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 5,813,454 |
| Sep 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 1,379,431 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 2,975,006 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 5,161,755 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 2,824,011 |
| Sep 7, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 4,742,493 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 3,847,205 |
| Sep 3, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 7,924,150 |
| Sep 2, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 4,243,868 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 4,317,023 |
| Aug 31, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 5,553,265 |
| Aug 28, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 4,485,565 |
| Aug 27, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 9,656,634 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 7,560,098 |
| Aug 25, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 4,791,351 |
| Aug 24, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 8,425,636 |
| Aug 21, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 9,818,072 |
| Aug 20, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 5,811,033 |
| Aug 19, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 10,656,273 |
| Aug 18, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 8,749,799 |
| Aug 17, 2025 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -4.03% | 14,020,050 |