Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.481
+0.005 (0.34%)
Oct 6, 2025, 9:45 AM AST
QSE:QAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,355,508 |
| Sep 30, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 5,473,692 |
| 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 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.45 | - | 12,167,782 |
| Aug 13, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.45 | 0.68% | 10,857,708 |
| Aug 12, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | -0.67% | 7,668,463 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -0.67% | 10,329,100 |
| Aug 10, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.46 | - | 13,219,514 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.46 | 2.04% | 23,954,923 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.68% | 12,747,493 |
| Aug 5, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.44 | - | 9,440,077 |
| Aug 4, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.44 | 0.68% | 5,634,735 |
| Aug 3, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.68% | 5,056,182 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.44 | -0.67% | 12,565,493 |
| Jul 30, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.45 | - | 6,796,440 |
| Jul 29, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | 0.68% | 6,473,147 |
| Jul 28, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.44 | 2.07% | 15,819,439 |
| Jul 27, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.41 | 0.69% | 7,917,579 |