Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.464
-0.029 (-1.94%)
Jul 27, 2026, 1:12 PM AST
QSE:QAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -1.26% | 2,836,721 |
| Jun 18, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.33% | 16,251,700 |
| Jun 17, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 4,836,735 |
| Jun 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.35% | 7,900,697 |
| Jun 15, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 5,436,629 |
| Jun 14, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 1.60% | 10,156,890 |
| Jun 11, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.65% | 7,812,539 |
| Jun 10, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.93% | 4,073,707 |
| Jun 9, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 1.42% | 6,989,388 |
| Jun 8, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.69% | 14,020,693 |
| Jun 7, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.77% | 3,742,359 |
| Jun 4, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.75% | 4,472,054 |
| Jun 3, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.74% | 6,254,440 |
| Jun 2, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | 0.29% | 9,839,234 |
| Jun 1, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 1.45% | 10,220,930 |
| May 31, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | 0.58% | 4,382,891 |
| May 25, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.75% | 11,025,350 |
| May 24, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 2.56% | 13,742,640 |
| May 21, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.30% | 8,360,979 |
| May 20, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.77% | 6,166,759 |
| May 19, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 1.20% | 10,047,700 |
| May 18, 2026 | 1.70 | 1.71 | 1.64 | 1.67 | 1.67 | -2.34% | 21,809,020 |
| May 17, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.38% | 6,577,234 |
| May 14, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.23% | 9,939,299 |
| May 13, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.76% | 17,114,310 |
| May 12, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -0.75% | 25,069,050 |
| May 11, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.05% | 26,263,960 |
| May 10, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 14,488,990 |
| May 7, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.08% | 23,862,320 |
| May 6, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.54% | 16,591,930 |