Qatar National Cement Company (Q.P.S.C.) (QSE:QNCD)
Qatar · Delayed Price · Currency is QAR 3.330
+0.007 (0.21%)
Sep 17, 2025, 1:11 PM AST
QSE:QNCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.33 | 0.30% | 101,249 |
| Sep 16, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.30% | 198,742 |
| Sep 15, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | -0.30% | 174,544 |
| Sep 14, 2025 | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | -0.89% | 156,470 |
| Sep 11, 2025 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | 1.51% | 976,067 |
| Sep 10, 2025 | 3.33 | 3.37 | 3.32 | 3.32 | 3.32 | -0.60% | 427,170 |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 203,418 |
| Sep 8, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | - | 1,663,501 |
| Sep 7, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.89% | 362,574 |
| Sep 4, 2025 | 3.38 | 3.40 | 3.37 | 3.37 | 3.37 | - | 283,713 |
| Sep 3, 2025 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -0.30% | 490,020 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.29% | 568,003 |
| Sep 1, 2025 | 3.41 | 3.43 | 3.39 | 3.39 | 3.39 | -0.29% | 356,754 |
| Aug 31, 2025 | 3.42 | 3.43 | 3.40 | 3.40 | 3.40 | - | 462,403 |
| Aug 28, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 172,334 |
| Aug 27, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | - | 127,238 |
| Aug 26, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.58% | 305,883 |
| Aug 25, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 167,342 |
| Aug 24, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.29% | 202,804 |
| Aug 21, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | - | 40,135 |
| Aug 20, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 164,486 |
| Aug 19, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 30,127 |
| Aug 18, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | - | 68,700 |
| Aug 17, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.29% | 1,108,353 |
| Aug 14, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | 0.29% | 105,343 |
| Aug 13, 2025 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | - | 218,037 |
| Aug 12, 2025 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | 0.29% | 250,922 |
| Aug 11, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.58% | 160,742 |
| Aug 10, 2025 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | 0.29% | 65,868 |
| Aug 7, 2025 | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | - | 144,646 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.44 | 3.45 | 3.45 | - | 124,015 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | 0.29% | 232,449 |
| Aug 4, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | - | 133,097 |
| Aug 3, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.29% | 312,207 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 174,488 |
| Jul 30, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 457,542 |
| Jul 29, 2025 | 3.46 | 3.46 | 3.44 | 3.45 | 3.45 | - | 1,080,730 |
| Jul 28, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 245,755 |
| Jul 27, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 146,375 |
| Jul 24, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 118,712 |
| Jul 23, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.29% | 162,769 |
| Jul 22, 2025 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -1.71% | 817,087 |
| Jul 21, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 1.16% | 508,437 |
| Jul 20, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 542,966 |
| Jul 17, 2025 | 3.47 | 3.49 | 3.46 | 3.46 | 3.46 | -0.86% | 962,410 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -0.29% | 252,206 |
| Jul 15, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 285,079 |
| Jul 14, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 100,333 |
| Jul 13, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 86,657 |
| Jul 10, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 206,538 |