Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.361
-0.043 (-3.06%)
Nov 12, 2026, 1:11 PM AST
QSE:QAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -3.06% | 12,051,758 |
| Nov 11, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -1.82% | 16,985,579 |
| Nov 10, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.63% | 23,164,836 |
| Nov 9, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | 1.50% | 26,937,981 |
| Nov 8, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 22,856,761 |
| Nov 5, 2026 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 6.60% | 48,277,662 |
| Nov 4, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 5.42% | 41,200,249 |
| Nov 3, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.44% | 11,930,869 |
| Nov 2, 2026 | 1.31 | 1.34 | 1.26 | 1.27 | 1.27 | -3.21% | 39,053,266 |
| Nov 1, 2026 | 1.20 | 1.31 | 1.19 | 1.31 | 1.31 | 9.17% | 34,235,922 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.41% | 11,895,591 |
| Oct 28, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1.18% | 16,881,820 |
| Oct 27, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 3.39% | 27,154,407 |
| Oct 26, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.86% | 19,511,435 |
| Oct 25, 2026 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | 1.16% | 19,625,847 |
| Oct 22, 2026 | 1.11 | 1.13 | 1.01 | 1.12 | 1.12 | 0.18% | 30,215,462 |
| Oct 21, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -0.36% | 19,345,745 |
| Oct 20, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.53% | 15,994,241 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -1.57% | 13,802,613 |
| Oct 18, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.31% | 16,026,833 |
| Oct 15, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.62% | 9,569,366 |
| Oct 14, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 3,992,811 |
| Oct 13, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.73% | 4,521,708 |
| Oct 12, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.16% | 4,573,238 |
| Oct 11, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -1.12% | 7,071,013 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.72% | 8,045,484 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.08% | 7,125,467 |
| Oct 6, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 4,383,887 |
| Oct 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.23% | 7,239,826 |
| Oct 4, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.46% | 2,777,141 |
| Oct 1, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -1.15% | 6,560,451 |
| Sep 30, 2026 | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | - | 6,223,661 |
| Sep 29, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.80% | 7,357,357 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.62% | 11,238,591 |
| Sep 27, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.02% | 10,580,719 |
| Sep 24, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.65% | 13,487,116 |
| Sep 23, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 2.05% | 7,347,733 |
| Sep 22, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -1.23% | 9,210,541 |
| Sep 21, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.14% | 7,942,720 |
| Sep 20, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -1.35% | 7,829,859 |
| Sep 17, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -1.89% | 8,310,677 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.97% | 6,351,049 |
| Sep 15, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.62% | 2,898,482 |
| Sep 14, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.48% | 5,146,068 |
| Sep 13, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.07% | 3,474,920 |
| Sep 10, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.34% | 2,400,786 |
| Sep 9, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.07% | 3,745,122 |
| Sep 8, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.03% | 14,053,545 |
| Sep 7, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 3,016,341 |
| Sep 6, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.61% | 2,486,235 |