Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.370
-0.023 (-1.65%)
Sep 24, 2026, 1:12 PM AST
QSE:QAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 11,448,924 |
| 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 |