Qatar Fuel Company Q.P.S.C. ("WOQOD") (QSE:QFLS)
Qatar · Delayed Price · Currency is QAR 14.90
-0.13 (-0.86%)
Sep 15, 2025, 1:10 PM AST
QSE:QFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.10 | 15.10 | 14.98 | 15.00 | 15.00 | -0.66% | 467,105 |
| Sep 10, 2025 | 14.97 | 15.15 | 14.97 | 15.10 | 15.10 | -0.20% | 345,883 |
| Sep 9, 2025 | 14.98 | 15.13 | 14.97 | 15.13 | 15.13 | 1.00% | 469,479 |
| Sep 8, 2025 | 15.05 | 15.08 | 14.98 | 14.98 | 14.98 | -0.47% | 247,384 |
| Sep 7, 2025 | 15.02 | 15.08 | 15.00 | 15.05 | 15.05 | 0.20% | 123,928 |
| Sep 4, 2025 | 14.96 | 15.08 | 14.95 | 15.02 | 15.02 | 0.13% | 234,464 |
| Sep 3, 2025 | 15.01 | 15.05 | 14.90 | 15.00 | 15.00 | 0.33% | 394,871 |
| Sep 2, 2025 | 15.19 | 15.19 | 14.93 | 14.95 | 14.95 | -1.25% | 430,774 |
| Sep 1, 2025 | 15.04 | 15.18 | 14.97 | 15.14 | 15.14 | 1.14% | 429,569 |
| Aug 31, 2025 | 14.97 | 15.05 | 14.96 | 14.97 | 14.97 | - | 123,727 |
| Aug 28, 2025 | 14.96 | 15.15 | 14.96 | 14.97 | 14.97 | 0.07% | 242,239 |
| Aug 27, 2025 | 15.20 | 15.20 | 14.95 | 14.96 | 14.96 | -1.90% | 248,713 |
| Aug 26, 2025 | 14.90 | 15.25 | 14.86 | 15.25 | 15.25 | 2.42% | 1,909,444 |
| Aug 25, 2025 | 14.92 | 14.97 | 14.85 | 14.89 | 14.89 | -0.20% | 150,673 |
| Aug 24, 2025 | 14.96 | 15.02 | 14.90 | 14.92 | 14.92 | 0.13% | 174,392 |
| Aug 21, 2025 | 14.92 | 14.98 | 14.88 | 14.90 | 14.90 | 0.13% | 248,002 |
| Aug 20, 2025 | 15.05 | 15.10 | 14.88 | 14.88 | 14.88 | -0.93% | 374,409 |
| Aug 19, 2025 | 15.23 | 15.23 | 15.00 | 15.02 | 15.02 | -1.38% | 675,474 |
| Aug 18, 2025 | 15.28 | 15.41 | 15.16 | 15.23 | 15.23 | -0.33% | 483,836 |
| Aug 17, 2025 | 15.35 | 15.35 | 15.26 | 15.28 | 15.28 | -0.52% | 105,919 |
| Aug 14, 2025 | 15.25 | 15.41 | 15.25 | 15.36 | 15.36 | -0.07% | 431,999 |
| Aug 13, 2025 | 15.30 | 15.37 | 15.20 | 15.37 | 15.37 | 0.26% | 397,457 |
| Aug 12, 2025 | 15.27 | 15.33 | 15.20 | 15.33 | 15.33 | 0.39% | 323,424 |
| Aug 11, 2025 | 15.20 | 15.30 | 15.20 | 15.27 | 15.27 | -0.13% | 100,960 |
| Aug 10, 2025 | 15.18 | 15.29 | 15.18 | 15.29 | 15.29 | 0.72% | 148,317 |
| Aug 7, 2025 | 15.14 | 15.23 | 15.14 | 15.18 | 15.18 | -0.65% | 303,599 |
| Aug 6, 2025 | 15.17 | 15.28 | 15.14 | 15.28 | 15.28 | 0.66% | 314,563 |
| Aug 5, 2025 | 15.15 | 15.19 | 15.11 | 15.18 | 15.18 | 0.20% | 200,698 |
| Aug 4, 2025 | 15.12 | 15.20 | 15.08 | 15.15 | 15.15 | 0.13% | 325,411 |
| Aug 3, 2025 | 15.12 | 15.17 | 15.12 | 15.13 | 15.13 | -0.46% | 69,951 |
| Jul 31, 2025 | 15.24 | 15.24 | 15.12 | 15.20 | 15.20 | -0.26% | 466,299 |
| Jul 30, 2025 | 15.25 | 15.25 | 15.13 | 15.24 | 15.24 | 0.79% | 142,191 |
| Jul 29, 2025 | 15.15 | 15.21 | 15.11 | 15.12 | 15.12 | -0.59% | 509,776 |
| Jul 28, 2025 | 15.20 | 15.22 | 15.12 | 15.21 | 15.21 | 0.07% | 611,698 |
| Jul 27, 2025 | 15.05 | 15.22 | 15.05 | 15.20 | 15.20 | 0.13% | 370,480 |
| Jul 24, 2025 | 15.23 | 15.23 | 15.05 | 15.18 | 15.18 | -1.11% | 490,678 |
| Jul 23, 2025 | 15.30 | 15.35 | 15.21 | 15.35 | 14.95 | 0.33% | 361,545 |
| Jul 22, 2025 | 15.35 | 15.35 | 15.21 | 15.30 | 14.90 | - | 278,559 |
| Jul 21, 2025 | 15.30 | 15.34 | 15.22 | 15.30 | 14.90 | - | 631,261 |
| Jul 20, 2025 | 15.22 | 15.30 | 15.20 | 15.30 | 14.90 | 0.66% | 746,555 |
| Jul 17, 2025 | 15.37 | 15.37 | 15.20 | 15.20 | 14.80 | -0.65% | 485,501 |
| Jul 16, 2025 | 15.26 | 15.37 | 15.23 | 15.30 | 14.90 | 0.26% | 438,084 |
| Jul 15, 2025 | 15.31 | 15.33 | 15.21 | 15.26 | 14.86 | - | 208,245 |
| Jul 14, 2025 | 15.26 | 15.35 | 15.18 | 15.26 | 14.86 | -0.26% | 226,812 |
| Jul 13, 2025 | 15.25 | 15.40 | 15.20 | 15.30 | 14.90 | 0.33% | 282,947 |
| Jul 10, 2025 | 15.37 | 15.37 | 15.25 | 15.25 | 14.85 | -0.78% | 224,427 |
| Jul 9, 2025 | 15.34 | 15.42 | 15.10 | 15.37 | 14.97 | 0.20% | 374,182 |
| Jul 8, 2025 | 15.10 | 15.35 | 15.10 | 15.34 | 14.94 | 0.59% | 986,980 |
| Jul 7, 2025 | 15.07 | 15.25 | 15.07 | 15.25 | 14.85 | 0.73% | 322,103 |
| Jul 6, 2025 | 15.20 | 15.20 | 15.05 | 15.14 | 14.75 | -0.39% | 265,665 |