Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.171
-0.044 (-3.62%)
Oct 15, 2026, 1:14 PM AST
QSE:QAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.97% | 4,809,949 |
| Sep 2, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.89% | 4,151,440 |
| Sep 1, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.75% | 7,488,961 |
| Aug 31, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.91% | 9,368,990 |
| Aug 30, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.73% | 17,000,319 |
| Aug 27, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.11% | 20,288,367 |
| Aug 26, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.66% | 11,353,396 |
| Aug 25, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.77% | 6,413,865 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 0.63% | 19,338,788 |
| Aug 23, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.35% | 6,032,451 |
| Aug 20, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 9,553,895 |
| Aug 19, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.95% | 4,957,601 |
| Aug 18, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.61% | 6,600,134 |
| Aug 17, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -2.82% | 9,257,093 |
| Aug 16, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.59% | 4,280,529 |
| Aug 13, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 1.06% | 18,409,620 |
| Aug 12, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 5.50% | 19,595,231 |
| Aug 11, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.48% | 12,692,075 |
| Aug 10, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -2.95% | 11,103,342 |
| Aug 9, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -2.73% | 15,677,149 |