Qatar National Cement Company (Q.P.S.C.) (QSE:QNCD)
Qatar · Delayed Price · Currency is QAR 2.955
-0.046 (-1.53%)
Nov 13, 2025, 1:10 PM AST
QSE:QNCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.01 | 3.02 | 2.95 | 2.95 | 2.95 | -1.67% | 617,307 |
| Nov 12, 2025 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | 212,710 |
| Nov 11, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 307,481 |
| Nov 10, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 308,708 |
| Nov 9, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 142,997 |
| Nov 6, 2025 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | - | 476,214 |
| Nov 5, 2025 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | - | 331,308 |
| Nov 4, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | -0.66% | 179,571 |
| Nov 3, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.99% | 261,505 |
| Nov 2, 2025 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -0.98% | 151,783 |
| Oct 30, 2025 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.33% | 443,621 |
| Oct 29, 2025 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 870,123 |
| Oct 28, 2025 | 3.01 | 3.03 | 3.00 | 3.01 | 3.01 | - | 443,932 |
| Oct 27, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | - | 648,749 |
| Oct 26, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.99% | 248,716 |
| Oct 23, 2025 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | -0.33% | 560,561 |
| Oct 22, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.67% | 814,727 |
| Oct 21, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | - | 3,315,203 |
| Oct 20, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 2,434,512 |
| Oct 19, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.66% | 383,275 |
| Oct 16, 2025 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | -1.94% | 1,070,245 |
| Oct 15, 2025 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 445,183 |
| Oct 14, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | - | 154,297 |
| Oct 13, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.09 | 0.65% | 429,289 |
| Oct 12, 2025 | 3.15 | 3.15 | 3.02 | 3.07 | 3.07 | -2.23% | 2,429,435 |
| Oct 9, 2025 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | -0.63% | 370,137 |
| Oct 8, 2025 | 3.19 | 3.20 | 3.14 | 3.16 | 3.16 | -0.63% | 241,970 |
| Oct 7, 2025 | 3.20 | 3.21 | 3.18 | 3.18 | 3.18 | -0.63% | 206,174 |
| Oct 6, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -0.31% | 336,264 |
| Oct 5, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.31% | 183,414 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.31% | 272,801 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -0.62% | 278,502 |
| Sep 30, 2025 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | - | 1,213,484 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | - | 153,230 |
| Sep 28, 2025 | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | -0.31% | 579,412 |
| Sep 25, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.91% | 377,595 |
| Sep 24, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | - | 329,390 |
| Sep 23, 2025 | 3.30 | 3.33 | 3.29 | 3.29 | 3.29 | -0.30% | 414,446 |
| Sep 22, 2025 | 3.33 | 3.33 | 3.29 | 3.30 | 3.30 | -0.30% | 1,078,014 |
| Sep 21, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.60% | 284,649 |
| Sep 18, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | - | 207,237 |
| 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 |