Qatar Fuel Company Q.P.S.C. ("WOQOD") (QSE:QFLS)
Qatar · Delayed Price · Currency is QAR 15.13
-0.07 (-0.46%)
Aug 3, 2025, 1:14 PM AST
QSE:QFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 15.10 | 15.20 | 15.01 | 15.20 | 14.80 | 0.66% | 542,906 |
| Jul 2, 2025 | 14.83 | 15.11 | 14.83 | 15.10 | 14.71 | 1.82% | 2,314,387 |
| Jul 1, 2025 | 14.90 | 14.93 | 14.82 | 14.83 | 14.44 | -1.00% | 286,417 |
| Jun 30, 2025 | 15.00 | 15.01 | 14.87 | 14.98 | 14.59 | -0.13% | 1,011,468 |
| Jun 29, 2025 | 14.95 | 15.03 | 14.88 | 15.00 | 14.61 | 0.33% | 1,137,823 |
| Jun 26, 2025 | 14.84 | 14.95 | 14.82 | 14.95 | 14.56 | 0.74% | 1,398,100 |
| Jun 25, 2025 | 14.80 | 14.88 | 14.75 | 14.84 | 14.45 | 0.61% | 392,250 |
| Jun 24, 2025 | 14.77 | 14.89 | 14.67 | 14.75 | 14.37 | 0.41% | 905,643 |
| Jun 23, 2025 | 14.58 | 14.83 | 14.58 | 14.69 | 14.31 | 0.82% | 421,584 |
| Jun 22, 2025 | 14.50 | 14.70 | 14.50 | 14.57 | 14.19 | -0.48% | 249,538 |
| Jun 19, 2025 | 14.59 | 14.74 | 14.53 | 14.64 | 14.26 | 0.41% | 664,620 |
| Jun 18, 2025 | 14.64 | 14.77 | 14.57 | 14.58 | 14.20 | -0.41% | 626,573 |
| Jun 17, 2025 | 14.72 | 14.80 | 14.64 | 14.64 | 14.26 | -0.54% | 292,960 |
| Jun 16, 2025 | 14.60 | 14.83 | 14.55 | 14.72 | 14.34 | 0.82% | 774,032 |
| Jun 15, 2025 | 14.50 | 14.66 | 14.35 | 14.60 | 14.22 | -0.61% | 644,679 |
| Jun 12, 2025 | 14.89 | 14.89 | 14.69 | 14.69 | 14.31 | -1.34% | 1,054,468 |
| Jun 11, 2025 | 14.80 | 14.92 | 14.80 | 14.89 | 14.50 | 1.09% | 428,930 |
| Jun 10, 2025 | 14.82 | 14.82 | 14.61 | 14.73 | 14.35 | 1.03% | 599,982 |
| Jun 4, 2025 | 14.86 | 14.86 | 14.58 | 14.58 | 14.20 | -1.82% | 1,430,393 |
| Jun 3, 2025 | 14.82 | 14.85 | 14.77 | 14.85 | 14.46 | 0.54% | 821,947 |
| Jun 2, 2025 | 14.94 | 14.94 | 14.76 | 14.77 | 14.39 | 0.07% | 666,181 |
| Jun 1, 2025 | 14.82 | 14.95 | 14.75 | 14.76 | 14.38 | -1.60% | 346,194 |
| May 29, 2025 | 14.80 | 15.00 | 14.75 | 15.00 | 14.61 | 1.35% | 5,935,136 |
| May 28, 2025 | 14.83 | 14.91 | 14.76 | 14.80 | 14.41 | -0.13% | 493,712 |
| May 27, 2025 | 14.96 | 14.97 | 14.78 | 14.82 | 14.43 | -0.94% | 1,047,446 |
| May 26, 2025 | 14.77 | 14.98 | 14.77 | 14.96 | 14.57 | 1.22% | 407,639 |
| May 25, 2025 | 14.83 | 14.87 | 14.75 | 14.78 | 14.39 | -0.74% | 165,401 |
| May 22, 2025 | 14.89 | 14.89 | 14.75 | 14.89 | 14.50 | - | 957,603 |
| May 21, 2025 | 14.99 | 15.02 | 14.83 | 14.89 | 14.50 | -0.67% | 1,490,782 |
| May 20, 2025 | 14.99 | 15.05 | 14.99 | 14.99 | 14.60 | -0.07% | 501,423 |