Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar · Delayed Price · Currency is QAR 9.85
-0.04 (-0.40%)
Jul 27, 2026, 1:10 PM AST
Qatar Navigation Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.96 | 9.96 | 9.92 | 9.93 | 9.93 | -0.47% | 351,162 |
| Jul 22, 2026 | 9.97 | 9.99 | 9.95 | 9.97 | 9.97 | -0.22% | 577,701 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | -0.04% | 623,631 |
| Jul 20, 2026 | 9.81 | 10.00 | 9.80 | 10.00 | 10.00 | 1.00% | 845,545 |
| Jul 19, 2026 | 9.99 | 10.04 | 9.90 | 9.90 | 9.90 | -1.00% | 1,816,022 |
| Jul 12, 2026 | 10.01 | 10.09 | 10.00 | 10.00 | 10.00 | -0.10% | 599,569 |
| Jul 9, 2026 | 10.05 | 10.13 | 10.00 | 10.01 | 10.01 | -1.38% | 213,626 |
| Jul 8, 2026 | 10.02 | 10.15 | 9.99 | 10.15 | 10.15 | 0.50% | 1,082,362 |
| Jul 7, 2026 | 10.00 | 10.10 | 9.98 | 10.10 | 10.10 | 0.50% | 1,358,695 |
| Jul 6, 2026 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 545,897 |
| Jul 5, 2026 | 10.05 | 10.10 | 10.03 | 10.10 | 10.10 | 0.90% | 40,078 |
| Jul 2, 2026 | 10.08 | 10.09 | 10.00 | 10.01 | 10.01 | -0.40% | 435,850 |
| Jul 1, 2026 | 10.13 | 10.17 | 10.02 | 10.05 | 10.05 | -1.28% | 249,631 |
| Jun 30, 2026 | 10.06 | 10.18 | 9.98 | 10.18 | 10.18 | 0.59% | 833,546 |
| Jun 29, 2026 | 10.20 | 10.20 | 10.01 | 10.12 | 10.12 | -0.69% | 392,752 |
| Jun 28, 2026 | 10.28 | 10.28 | 10.19 | 10.19 | 10.19 | -0.88% | 64,339 |
| Jun 25, 2026 | 10.17 | 10.32 | 10.17 | 10.28 | 10.28 | 1.28% | 569,387 |
| Jun 24, 2026 | 10.30 | 10.34 | 10.15 | 10.15 | 10.15 | -0.98% | 667,013 |
| Jun 23, 2026 | 10.46 | 10.50 | 10.25 | 10.25 | 10.25 | -2.01% | 838,140 |
| Jun 22, 2026 | 10.38 | 10.50 | 10.37 | 10.46 | 10.46 | 0.58% | 418,675 |
| Jun 21, 2026 | 10.45 | 10.45 | 10.37 | 10.40 | 10.40 | -0.57% | 122,172 |
| Jun 18, 2026 | 10.47 | 10.52 | 10.37 | 10.46 | 10.46 | - | 508,050 |
| Jun 17, 2026 | 10.49 | 10.58 | 10.45 | 10.46 | 10.46 | -0.19% | 1,149,331 |
| Jun 16, 2026 | 10.43 | 10.57 | 10.43 | 10.48 | 10.48 | 0.48% | 503,072 |
| Jun 15, 2026 | 10.29 | 10.45 | 10.22 | 10.43 | 10.43 | 2.15% | 1,817,600 |
| Jun 14, 2026 | 10.40 | 10.40 | 10.20 | 10.21 | 10.21 | 1.09% | 1,161,881 |
| Jun 11, 2026 | 10.01 | 10.11 | 10.01 | 10.10 | 10.10 | 0.50% | 758,428 |
| Jun 10, 2026 | 10.13 | 10.15 | 10.02 | 10.05 | 10.05 | -1.28% | 667,479 |
| Jun 9, 2026 | 10.23 | 10.23 | 10.06 | 10.18 | 10.18 | 1.80% | 2,808,135 |
| Jun 8, 2026 | 10.29 | 10.29 | 9.98 | 10.00 | 10.00 | -2.91% | 1,043,156 |
| Jun 7, 2026 | 10.27 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 59,917 |
| Jun 4, 2026 | 10.34 | 10.34 | 10.23 | 10.25 | 10.25 | -0.10% | 249,927 |
| Jun 3, 2026 | 10.29 | 10.30 | 10.22 | 10.26 | 10.26 | -0.48% | 364,324 |
| Jun 2, 2026 | 10.30 | 10.41 | 10.30 | 10.31 | 10.31 | -0.96% | 579,701 |
| Jun 1, 2026 | 10.41 | 10.41 | 10.32 | 10.41 | 10.41 | - | 605,304 |
| May 31, 2026 | 10.37 | 10.43 | 10.37 | 10.41 | 10.41 | 1.07% | 1,070,856 |
| May 25, 2026 | 10.61 | 10.61 | 10.30 | 10.30 | 10.30 | -2.83% | 1,055,421 |
| May 24, 2026 | 10.15 | 10.63 | 10.15 | 10.60 | 10.60 | 4.74% | 669,429 |
| May 21, 2026 | 10.12 | 10.14 | 10.10 | 10.12 | 10.12 | 0.20% | 508,014 |
| May 20, 2026 | 10.10 | 10.12 | 10.02 | 10.10 | 10.10 | - | 1,325,069 |
| May 19, 2026 | 10.00 | 10.16 | 10.00 | 10.10 | 10.10 | 0.50% | 881,768 |
| May 18, 2026 | 10.26 | 10.26 | 10.00 | 10.05 | 10.05 | -2.24% | 2,631,037 |
| May 17, 2026 | 10.28 | 10.29 | 10.22 | 10.28 | 10.28 | 0.29% | 105,674 |
| May 14, 2026 | 10.35 | 10.36 | 10.22 | 10.25 | 10.25 | -0.49% | 433,557 |
| May 13, 2026 | 10.42 | 10.42 | 10.30 | 10.30 | 10.30 | -0.58% | 793,497 |
| May 12, 2026 | 10.34 | 10.49 | 10.31 | 10.36 | 10.36 | -1.24% | 612,600 |
| May 11, 2026 | 10.37 | 10.49 | 10.33 | 10.49 | 10.49 | 1.45% | 1,192,113 |
| May 10, 2026 | 10.34 | 10.48 | 10.34 | 10.34 | 10.34 | -0.39% | 1,153,106 |
| May 7, 2026 | 10.24 | 10.38 | 10.24 | 10.38 | 10.38 | 0.68% | 1,127,416 |
| May 6, 2026 | 10.25 | 10.31 | 10.23 | 10.31 | 10.31 | 0.49% | 801,099 |