Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.464
+0.014 (0.97%)
Sep 3, 2026, 1:12 PM AST
QSE:QAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,288,360 |
| 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% | 19,595,230 |
| 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 |
| Aug 6, 2026 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -1.90% | 7,592,898 |
| Aug 5, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 1.12% | 11,448,920 |
| Aug 4, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | - | 9,507,274 |
| Aug 3, 2026 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 2.86% | 30,054,507 |
| Aug 2, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.52% | 11,843,024 |
| Jul 30, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.53% | 5,739,076 |
| Jul 29, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.10% | 3,548,288 |
| Jul 28, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.41% | 3,726,472 |
| Jul 27, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.94% | 12,678,165 |
| Jul 26, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.47% | 6,732,109 |
| Jul 23, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.06% | 6,214,433 |
| Jul 22, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.33% | 4,947,561 |
| Jul 21, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.52% | 10,833,324 |
| Jul 20, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.39% | 6,560,261 |
| Jul 19, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.75% | 12,223,463 |
| Jul 12, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 7,511,857 |
| Jul 9, 2026 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -2.05% | 12,803,608 |
| Jul 8, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -3.42% | 11,372,330 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -0.83% | 2,490,840 |
| Jul 6, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.18% | 7,257,610 |
| Jul 5, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.00% | 4,980,771 |
| Jul 2, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.43% | 3,263,063 |
| Jul 1, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.30% | 3,501,764 |
| Jun 30, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.26% | 6,962,972 |
| Jun 29, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.42% | 3,870,276 |
| Jun 28, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.36% | 7,331,287 |
| Jun 25, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.72% | 5,379,615 |
| Jun 24, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.30% | 5,321,354 |
| Jun 23, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.76% | 11,144,703 |
| Jun 22, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.33% | 7,564,656 |