Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar · Delayed Price · Currency is QAR 1.689
-0.011 (-0.65%)
Jun 11, 2026, 1:11 PM AST
QSE:QAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,020,690 |
| 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% | 21,809,028 |
| 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 |
| May 5, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.74% | 4,396,592 |
| May 4, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.12% | 5,776,548 |
| 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% | 14,667,190 |
| 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% | 19,350,120 |
| 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% | 30,617,150 |
| 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% | 33,049,080 |
| Mar 31, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.82% | 10,942,190 |