Qatar Fuel Company Q.P.S.C. ("WOQOD") (QSE:QFLS)
Qatar · Delayed Price · Currency is QAR 14.90
+0.09 (0.61%)
Oct 26, 2025, 12:44 PM AST
QSE:QFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.94 | 15.00 | 14.81 | 14.81 | 14.81 | -0.87% | 517,241 |
| Oct 22, 2025 | 14.88 | 14.94 | 14.82 | 14.94 | 14.94 | 1.01% | 356,356 |
| Oct 21, 2025 | 14.80 | 14.85 | 14.75 | 14.79 | 14.79 | 0.41% | 209,029 |
| Oct 20, 2025 | 14.79 | 14.85 | 14.73 | 14.73 | 14.73 | 0.20% | 180,297 |
| Oct 19, 2025 | 14.81 | 14.85 | 14.70 | 14.70 | 14.70 | -0.34% | 218,345 |
| Oct 16, 2025 | 14.74 | 14.89 | 14.70 | 14.75 | 14.75 | 0.34% | 433,818 |
| Oct 15, 2025 | 14.79 | 14.89 | 14.70 | 14.70 | 14.70 | - | 727,864 |
| Oct 14, 2025 | 14.84 | 14.90 | 14.70 | 14.70 | 14.70 | -0.61% | 452,039 |
| Oct 13, 2025 | 14.76 | 14.84 | 14.76 | 14.79 | 14.79 | 0.34% | 419,853 |
| Oct 12, 2025 | 14.76 | 14.77 | 14.70 | 14.74 | 14.74 | -0.27% | 245,902 |
| Oct 9, 2025 | 14.83 | 14.89 | 14.78 | 14.78 | 14.78 | -0.34% | 274,070 |
| Oct 8, 2025 | 14.87 | 14.88 | 14.76 | 14.83 | 14.83 | -0.27% | 292,391 |
| Oct 7, 2025 | 14.85 | 14.89 | 14.80 | 14.87 | 14.87 | 0.27% | 347,699 |
| Oct 6, 2025 | 14.97 | 15.00 | 14.83 | 14.83 | 14.83 | -0.94% | 479,613 |
| Oct 5, 2025 | 14.90 | 14.98 | 14.90 | 14.97 | 14.97 | 0.47% | 61,927 |
| Oct 2, 2025 | 15.06 | 15.06 | 14.90 | 14.90 | 14.90 | - | 211,675 |
| Oct 1, 2025 | 15.08 | 15.10 | 14.90 | 14.90 | 14.90 | -1.19% | 486,272 |
| Sep 30, 2025 | 14.95 | 15.08 | 14.89 | 15.08 | 15.08 | 0.94% | 813,235 |
| Sep 29, 2025 | 15.00 | 15.04 | 14.90 | 14.94 | 14.94 | -0.47% | 399,825 |
| Sep 28, 2025 | 15.10 | 15.10 | 15.00 | 15.01 | 15.01 | -0.27% | 233,745 |
| Sep 25, 2025 | 15.17 | 15.27 | 15.05 | 15.05 | 15.05 | -0.40% | 298,604 |
| Sep 24, 2025 | 15.25 | 15.25 | 15.11 | 15.11 | 15.11 | -0.92% | 168,546 |
| Sep 23, 2025 | 15.09 | 15.27 | 15.09 | 15.25 | 15.25 | 0.66% | 194,265 |
| Sep 22, 2025 | 15.14 | 15.19 | 15.03 | 15.15 | 15.15 | 0.07% | 313,313 |
| Sep 21, 2025 | 15.30 | 15.30 | 15.11 | 15.14 | 15.14 | -0.98% | 166,553 |
| Sep 18, 2025 | 15.08 | 15.29 | 15.08 | 15.29 | 15.29 | 0.72% | 915,933 |
| Sep 17, 2025 | 15.02 | 15.18 | 15.01 | 15.18 | 15.18 | 1.20% | 328,930 |
| Sep 16, 2025 | 14.91 | 15.03 | 14.91 | 15.00 | 15.00 | 0.67% | 194,793 |
| Sep 15, 2025 | 15.03 | 15.05 | 14.90 | 14.90 | 14.90 | -0.86% | 373,515 |
| Sep 14, 2025 | 15.00 | 15.04 | 14.99 | 15.03 | 15.03 | 0.20% | 123,495 |
| 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 |