Skip to main content
logo
Qatar National Cement Company (Q.P.S.C.) (QSE:QNCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.960
-0.227 (-7.12%)
Apr 16, 2026, 12:25 PM AST

QSE:QNCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263.063.062.972.97--6.71%608,420
Apr 15, 20263.193.193.183.192.970.22%1,444,774
Apr 14, 20263.173.193.153.182.960.32%2,504,165
Apr 13, 20263.153.193.123.172.951.05%2,913,859
Apr 12, 20263.113.173.113.142.920.51%876,094
Apr 9, 20263.103.153.073.122.910.68%917,104
Apr 8, 20263.003.123.003.102.893.78%2,245,885
Apr 7, 20262.993.052.982.992.78-0.37%722,464
Apr 6, 20262.963.052.963.002.791.39%396,339
Apr 5, 20262.952.962.942.962.751.16%187,827
Apr 2, 20262.932.942.922.922.72-1.05%126,793
Apr 1, 20262.892.972.892.952.753.03%576,684
Mar 31, 20262.882.902.872.872.67-0.59%201,072
Mar 30, 20262.862.952.842.882.681.16%1,575,767
Mar 29, 20262.882.882.852.852.65-0.18%167,552
Mar 26, 20262.852.872.852.862.660.32%634,491
Mar 25, 20262.852.862.832.852.651.32%3,667,025
Mar 24, 20262.862.872.812.812.62-1.37%1,411,066
Mar 18, 20262.802.852.802.852.652.04%287,553
Mar 17, 20262.822.842.792.792.60-0.64%197,436
Mar 16, 20262.832.832.802.812.62-0.74%681,915
Mar 15, 20262.812.862.772.832.64-1.36%442,548
Mar 12, 20262.862.872.842.872.670.03%271,054
Mar 11, 20262.872.882.852.872.670.21%370,209
Mar 10, 20262.842.882.812.862.671.85%566,596
Mar 9, 20262.842.862.802.812.62-1.02%288,312
Mar 8, 20262.922.972.802.842.64-2.91%1,379,339
Mar 5, 20262.922.952.912.932.72-0.24%222,352
Mar 4, 20262.872.942.872.932.732.09%199,267
Mar 3, 20262.792.872.772.872.672.94%423,572
Mar 2, 20262.702.812.702.792.60-5.10%533,934
Feb 26, 20262.902.942.902.942.741.00%413,389
Feb 25, 20262.912.932.892.912.710.21%455,287
Feb 24, 20262.882.932.882.912.701.33%449,795
Feb 23, 20262.842.902.842.872.671.16%407,455
Feb 22, 20262.862.872.832.832.64-1.25%174,293
Feb 19, 20262.872.872.842.872.67-0.17%478,222
Feb 18, 20262.932.932.852.882.68-0.86%763,893
Feb 17, 20262.972.972.902.902.70-2.29%2,365,561
Feb 16, 20263.003.002.952.972.76-0.90%261,233
Feb 15, 20263.053.052.993.002.79-2.38%1,214,863
Feb 12, 20263.083.093.053.072.86-0.52%432,196
Feb 11, 20263.053.153.043.082.873.14%799,240
Feb 9, 20263.053.052.992.992.78-0.33%1,417,365
Feb 8, 20263.023.022.983.002.79-0.66%957,086
Feb 5, 20262.913.052.893.022.813.82%1,171,128
Feb 4, 20262.882.932.852.912.711.64%1,198,289
Feb 3, 20262.882.892.852.862.660.10%206,680
Feb 2, 20262.892.892.852.862.66-268,572
Feb 1, 20262.862.892.842.862.66-0.07%338,391