Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar · Delayed Price · Currency is QAR 11.03
+0.04 (0.36%)
Oct 23, 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 |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.94 | 11.04 | 10.91 | 11.03 | 11.03 | 0.36% | 405,092 |
| Oct 22, 2025 | 11.12 | 11.12 | 10.92 | 10.99 | 10.99 | -1.08% | 411,396 |
| Oct 21, 2025 | 11.09 | 11.12 | 11.06 | 11.11 | 11.11 | 0.09% | 369,722 |
| Oct 20, 2025 | 11.07 | 11.13 | 11.05 | 11.10 | 11.10 | 0.45% | 250,808 |
| Oct 19, 2025 | 10.97 | 11.26 | 10.97 | 11.05 | 11.05 | -0.36% | 214,315 |
| Oct 16, 2025 | 10.89 | 11.09 | 10.89 | 11.09 | 11.09 | 2.12% | 450,106 |
| Oct 15, 2025 | 10.89 | 10.97 | 10.80 | 10.86 | 10.86 | -0.28% | 503,272 |
| Oct 14, 2025 | 10.86 | 11.00 | 10.82 | 10.89 | 10.89 | - | 862,834 |
| Oct 13, 2025 | 11.33 | 11.33 | 10.88 | 10.89 | 10.89 | -0.18% | 753,943 |
| Oct 12, 2025 | 10.99 | 11.03 | 10.87 | 10.91 | 10.91 | -1.53% | 518,227 |
| Oct 9, 2025 | 11.02 | 11.08 | 11.00 | 11.08 | 11.08 | -0.09% | 156,033 |
| Oct 8, 2025 | 11.00 | 11.13 | 10.98 | 11.09 | 11.09 | -0.09% | 712,543 |
| Oct 7, 2025 | 10.99 | 11.10 | 10.91 | 11.10 | 11.10 | 0.73% | 358,175 |
| Oct 6, 2025 | 11.00 | 11.02 | 10.86 | 11.02 | 11.02 | -0.27% | 479,650 |
| Oct 5, 2025 | 11.08 | 11.08 | 10.95 | 11.05 | 11.05 | 0.45% | 128,069 |
| Oct 2, 2025 | 11.11 | 11.11 | 11.00 | 11.00 | 11.00 | -1.35% | 108,408 |
| Oct 1, 2025 | 11.18 | 11.21 | 11.06 | 11.15 | 11.15 | -1.33% | 158,914 |
| Sep 30, 2025 | 11.09 | 11.30 | 11.09 | 11.30 | 11.30 | 1.62% | 203,480 |
| Sep 29, 2025 | 11.09 | 11.12 | 11.08 | 11.12 | 11.12 | - | 163,654 |
| Sep 28, 2025 | 11.12 | 11.24 | 11.08 | 11.12 | 11.12 | -0.27% | 203,460 |
| Sep 25, 2025 | 11.13 | 11.15 | 11.02 | 11.15 | 11.15 | 0.18% | 163,670 |
| Sep 24, 2025 | 11.13 | 11.13 | 11.01 | 11.13 | 11.13 | - | 339,488 |
| Sep 23, 2025 | 11.13 | 11.14 | 11.03 | 11.13 | 11.13 | -0.36% | 226,892 |
| Sep 22, 2025 | 11.16 | 11.21 | 11.10 | 11.17 | 11.17 | -0.36% | 198,729 |
| Sep 21, 2025 | 11.17 | 11.25 | 11.09 | 11.21 | 11.21 | 0.90% | 132,436 |
| Sep 18, 2025 | 11.21 | 11.38 | 11.11 | 11.11 | 11.11 | -1.16% | 970,284 |
| Sep 17, 2025 | 11.15 | 11.37 | 11.14 | 11.24 | 11.24 | 0.63% | 223,102 |
| Sep 16, 2025 | 11.07 | 11.21 | 11.07 | 11.17 | 11.17 | 0.45% | 398,876 |
| Sep 15, 2025 | 11.11 | 11.19 | 11.11 | 11.12 | 11.12 | - | 73,969 |
| Sep 14, 2025 | 11.06 | 11.16 | 11.01 | 11.12 | 11.12 | 0.27% | 455,639 |
| Sep 11, 2025 | 11.15 | 11.16 | 11.09 | 11.09 | 11.09 | -0.09% | 217,031 |
| Sep 10, 2025 | 11.21 | 11.31 | 11.10 | 11.10 | 11.10 | -2.20% | 532,320 |
| Sep 9, 2025 | 11.28 | 11.36 | 11.22 | 11.35 | 11.35 | 0.18% | 292,904 |
| Sep 8, 2025 | 11.24 | 11.33 | 11.18 | 11.33 | 11.33 | 0.53% | 595,003 |
| Sep 7, 2025 | 11.16 | 11.39 | 11.14 | 11.27 | 11.27 | 1.08% | 636,507 |
| 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 |