Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.627
+0.018 (1.12%)
May 4, 2026, 1:10 PM AST
QSE:QAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.49% | 3,617,489 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.80% | 9,854,301 |
| Apr 29, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.85% | 7,520,518 |
| Apr 28, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.43% | 5,807,780 |
| Apr 27, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.12% | 9,547,414 |
| Apr 26, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | 0.80% | 21,361,790 |
| Apr 23, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.18% | 9,186,037 |
| Apr 22, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.25% | 14,845,230 |
| Apr 21, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.37% | 8,748,269 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.68% | 3,852,810 |
| Apr 19, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.16% | 14,601,800 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 8,386,604 |
| Apr 15, 2026 | 1.66 | 1.70 | 1.64 | 1.64 | 1.64 | -0.54% | 17,531,010 |
| Apr 14, 2026 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 3.38% | 31,197,530 |
| Apr 13, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 0.95% | 14,667,191 |
| Apr 12, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.43% | 16,906,810 |
| Apr 9, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.47% | 19,350,123 |
| Apr 8, 2026 | 1.60 | 1.65 | 1.59 | 1.63 | 1.63 | 8.09% | 52,309,910 |
| Apr 7, 2026 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 0.07% | 30,617,153 |
| Apr 6, 2026 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 5.98% | 29,777,740 |
| Apr 5, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.04% | 11,396,860 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.17% | 24,469,150 |
| Apr 1, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 3.86% | 33,049,081 |
| Mar 31, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.82% | 10,942,190 |
| Mar 30, 2026 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 2.84% | 14,325,410 |
| Mar 29, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.83% | 8,623,479 |
| Mar 26, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.01% | 10,362,628 |
| Mar 25, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.29% | 6,346,614 |
| Mar 24, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -3.55% | 16,343,120 |
| 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 |