Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar · Delayed Price · Currency is QAR 11.15
+0.04 (0.36%)
Sep 4, 2025, 1:13 PM AST
Qatar Navigation Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.09 | 11.25 | 11.09 | 11.15 | 11.15 | 0.36% | 619,646 |
| Sep 3, 2025 | 11.21 | 11.29 | 11.11 | 11.11 | 11.11 | -1.24% | 174,483 |
| Sep 2, 2025 | 11.30 | 11.36 | 11.11 | 11.25 | 11.25 | -0.71% | 985,327 |
| Sep 1, 2025 | 11.50 | 11.50 | 11.30 | 11.33 | 11.33 | -1.39% | 362,971 |
| Aug 31, 2025 | 11.34 | 11.49 | 11.30 | 11.49 | 11.49 | 0.35% | 117,167 |
| Aug 28, 2025 | 11.28 | 11.49 | 11.23 | 11.45 | 11.45 | 1.60% | 383,385 |
| Aug 27, 2025 | 11.21 | 11.37 | 11.21 | 11.27 | 11.27 | 0.63% | 153,005 |
| Aug 26, 2025 | 11.33 | 11.39 | 11.20 | 11.20 | 11.20 | -0.88% | 497,840 |
| Aug 25, 2025 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 113,268 |
| Aug 24, 2025 | 11.27 | 11.60 | 11.27 | 11.45 | 11.45 | -0.17% | 259,464 |
| Aug 21, 2025 | 11.38 | 11.51 | 11.25 | 11.47 | 11.47 | 0.44% | 390,044 |
| Aug 20, 2025 | 11.75 | 11.75 | 11.42 | 11.42 | 11.42 | -2.23% | 452,899 |
| Aug 19, 2025 | 11.60 | 11.68 | 11.53 | 11.68 | 11.68 | 0.43% | 200,941 |
| Aug 18, 2025 | 11.75 | 11.75 | 11.43 | 11.63 | 11.63 | -1.02% | 300,074 |
| Aug 17, 2025 | 11.82 | 11.84 | 11.53 | 11.75 | 11.75 | -0.68% | 99,286 |
| Aug 14, 2025 | 11.36 | 11.94 | 11.36 | 11.83 | 11.83 | 2.42% | 753,990 |
| Aug 13, 2025 | 11.39 | 11.55 | 11.19 | 11.55 | 11.55 | 1.58% | 955,062 |
| Aug 12, 2025 | 11.11 | 11.38 | 11.11 | 11.37 | 11.37 | 2.43% | 420,881 |
| Aug 11, 2025 | 11.18 | 11.18 | 11.10 | 11.10 | 11.10 | -0.72% | 146,801 |
| Aug 10, 2025 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | - | 116,576 |
| Aug 7, 2025 | 11.18 | 11.21 | 11.16 | 11.18 | 11.18 | - | 1,183,067 |
| Aug 6, 2025 | 11.04 | 11.18 | 11.00 | 11.18 | 11.18 | 1.36% | 894,026 |
| Aug 5, 2025 | 10.92 | 11.03 | 10.91 | 11.03 | 11.03 | 1.01% | 559,655 |
| Aug 4, 2025 | 10.91 | 10.95 | 10.88 | 10.92 | 10.92 | 0.09% | 371,259 |
| Aug 3, 2025 | 10.96 | 10.96 | 10.86 | 10.91 | 10.91 | 0.65% | 280,539 |
| Jul 31, 2025 | 10.87 | 11.03 | 10.84 | 10.84 | 10.84 | -0.73% | 1,082,999 |
| Jul 30, 2025 | 10.86 | 10.92 | 10.83 | 10.92 | 10.92 | 0.65% | 281,226 |
| Jul 29, 2025 | 10.93 | 10.98 | 10.82 | 10.85 | 10.85 | -0.73% | 256,617 |
| Jul 28, 2025 | 10.98 | 11.00 | 10.93 | 10.93 | 10.93 | -0.64% | 275,379 |
| Jul 27, 2025 | 11.00 | 11.01 | 10.95 | 11.00 | 11.00 | 0.18% | 192,115 |
| Jul 24, 2025 | 10.97 | 11.03 | 10.93 | 10.98 | 10.98 | -0.54% | 497,660 |
| Jul 23, 2025 | 10.97 | 11.05 | 10.97 | 11.04 | 11.04 | 0.64% | 613,691 |
| Jul 22, 2025 | 10.98 | 11.04 | 10.96 | 10.97 | 10.97 | -0.54% | 175,264 |
| Jul 21, 2025 | 11.00 | 11.05 | 10.96 | 11.03 | 11.03 | - | 281,115 |
| Jul 20, 2025 | 10.97 | 11.05 | 10.96 | 11.03 | 11.03 | 0.27% | 125,092 |
| Jul 17, 2025 | 10.96 | 11.00 | 10.88 | 11.00 | 11.00 | 0.09% | 1,129,816 |
| Jul 16, 2025 | 11.00 | 11.00 | 10.92 | 10.99 | 10.99 | -0.09% | 635,134 |
| Jul 15, 2025 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | - | 231,244 |
| Jul 14, 2025 | 11.00 | 11.00 | 10.94 | 11.00 | 11.00 | - | 345,603 |
| Jul 13, 2025 | 10.96 | 11.09 | 10.96 | 11.00 | 11.00 | -0.45% | 407,871 |
| Jul 10, 2025 | 11.01 | 11.06 | 10.95 | 11.05 | 11.05 | 0.64% | 519,634 |
| Jul 9, 2025 | 11.11 | 11.12 | 10.98 | 10.98 | 10.98 | -1.35% | 595,581 |
| Jul 8, 2025 | 11.03 | 11.13 | 11.00 | 11.13 | 11.13 | 0.45% | 872,815 |
| Jul 7, 2025 | 11.04 | 11.11 | 11.03 | 11.08 | 11.08 | 0.36% | 1,078,305 |
| Jul 6, 2025 | 11.09 | 11.28 | 11.00 | 11.04 | 11.04 | -1.60% | 2,454,537 |
| Jul 3, 2025 | 11.01 | 11.22 | 11.01 | 11.22 | 11.22 | 0.18% | 343,443 |
| Jul 2, 2025 | 11.16 | 11.22 | 10.92 | 11.20 | 11.20 | - | 611,310 |
| Jul 1, 2025 | 11.17 | 11.29 | 11.04 | 11.20 | 11.20 | 0.27% | 807,437 |
| Jun 30, 2025 | 11.14 | 11.17 | 11.01 | 11.17 | 11.17 | -0.09% | 600,885 |
| Jun 29, 2025 | 11.04 | 11.18 | 11.03 | 11.18 | 11.18 | 0.81% | 403,847 |