Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar · Delayed Price · Currency is QAR 9.93
+0.01 (0.06%)
Sep 24, 2026, 1:09 PM AST
Qatar Navigation Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.93 | 9.95 | 9.81 | 9.93 | 9.93 | 0.06% | 221,888 |
| Sep 23, 2026 | 9.89 | 9.99 | 9.86 | 9.92 | 9.92 | 0.33% | 715,285 |
| Sep 22, 2026 | 9.98 | 10.02 | 9.76 | 9.89 | 9.89 | -1.33% | 1,612,187 |
| Sep 21, 2026 | 10.09 | 10.12 | 10.00 | 10.02 | 10.02 | -0.69% | 609,941 |
| Sep 20, 2026 | 10.23 | 10.23 | 10.00 | 10.09 | 10.09 | -0.79% | 268,953 |
| Sep 17, 2026 | 10.16 | 10.20 | 10.05 | 10.17 | 10.17 | -0.20% | 778,958 |
| Sep 16, 2026 | 10.22 | 10.22 | 10.07 | 10.19 | 10.19 | -0.68% | 506,318 |
| Sep 15, 2026 | 10.23 | 10.30 | 10.23 | 10.26 | 10.26 | -0.10% | 342,729 |
| Sep 14, 2026 | 10.33 | 10.36 | 10.17 | 10.27 | 10.27 | -0.48% | 205,092 |
| Sep 13, 2026 | 10.30 | 10.36 | 10.23 | 10.32 | 10.32 | 0.19% | 89,908 |
| Sep 10, 2026 | 10.17 | 10.34 | 10.17 | 10.30 | 10.30 | 0.39% | 388,500 |
| Sep 9, 2026 | 10.19 | 10.26 | 10.15 | 10.26 | 10.26 | 0.59% | 209,566 |
| Sep 8, 2026 | 10.21 | 10.23 | 10.15 | 10.20 | 10.20 | -0.68% | 273,543 |
| Sep 7, 2026 | 10.23 | 10.30 | 10.16 | 10.27 | 10.27 | 0.10% | 706,972 |
| Sep 6, 2026 | 10.31 | 10.32 | 10.24 | 10.26 | 10.26 | -1.16% | 109,240 |
| Sep 3, 2026 | 10.32 | 10.38 | 10.22 | 10.38 | 10.38 | 0.58% | 353,689 |
| Sep 2, 2026 | 10.23 | 10.34 | 10.23 | 10.32 | 10.32 | -0.29% | 282,120 |
| Sep 1, 2026 | 10.48 | 10.48 | 10.21 | 10.35 | 10.35 | -1.33% | 1,051,556 |
| Aug 31, 2026 | 10.37 | 10.49 | 10.14 | 10.49 | 10.49 | 1.84% | 815,240 |
| Aug 30, 2026 | 10.33 | 10.38 | 10.27 | 10.30 | 10.30 | -0.29% | 437,378 |
| Aug 27, 2026 | 10.39 | 10.39 | 10.24 | 10.33 | 10.33 | -0.58% | 519,367 |
| Aug 26, 2026 | 10.19 | 10.39 | 10.00 | 10.39 | 10.39 | 1.96% | 2,002,686 |
| Aug 25, 2026 | 10.10 | 10.19 | 10.10 | 10.19 | 10.19 | 0.30% | 386,261 |
| Aug 24, 2026 | 10.21 | 10.22 | 10.11 | 10.16 | 10.16 | -0.49% | 437,671 |
| Aug 23, 2026 | 10.23 | 10.28 | 10.12 | 10.21 | 10.21 | -0.29% | 754,073 |
| Aug 20, 2026 | 10.19 | 10.30 | 10.13 | 10.24 | 10.24 | -1.44% | 932,142 |
| Aug 19, 2026 | 10.20 | 10.39 | 10.05 | 10.39 | 10.39 | 1.96% | 924,379 |
| Aug 18, 2026 | 10.09 | 10.38 | 10.08 | 10.19 | 10.19 | -0.68% | 723,968 |
| Aug 17, 2026 | 10.44 | 10.44 | 10.10 | 10.26 | 10.26 | -1.16% | 416,299 |
| Aug 16, 2026 | 10.21 | 10.38 | 10.09 | 10.38 | 10.38 | 1.57% | 273,358 |
| Aug 13, 2026 | 10.13 | 10.22 | 10.03 | 10.22 | 10.22 | 0.79% | 1,354,995 |
| Aug 12, 2026 | 10.16 | 10.21 | 10.12 | 10.14 | 10.14 | -0.49% | 1,446,898 |
| Aug 11, 2026 | 10.18 | 10.24 | 10.07 | 10.19 | 10.19 | -0.10% | 380,684 |
| Aug 10, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 254,865 |
| Aug 9, 2026 | 10.17 | 10.17 | 10.10 | 10.10 | 10.10 | -0.79% | 116,625 |
| Aug 6, 2026 | 10.31 | 10.31 | 10.03 | 10.18 | 10.18 | -1.26% | 301,486 |
| Aug 5, 2026 | 9.92 | 10.65 | 9.88 | 10.31 | 10.31 | 4.67% | 869,331 |
| Aug 4, 2026 | 9.80 | 9.94 | 9.80 | 9.85 | 9.85 | 0.50% | 96,228 |
| Aug 3, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.00% | 452,186 |
| Aug 2, 2026 | 9.90 | 9.95 | 9.82 | 9.90 | 9.90 | -0.03% | 771,717 |
| Jul 30, 2026 | 9.83 | 9.90 | 9.67 | 9.90 | 9.90 | 1.05% | 852,147 |
| Jul 29, 2026 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | -0.01% | 183,346 |
| Jul 28, 2026 | 9.85 | 9.87 | 9.80 | 9.80 | 9.80 | -0.50% | 355,545 |
| Jul 27, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -0.40% | 300,678 |
| Jul 26, 2026 | 9.83 | 9.89 | 9.81 | 9.89 | 9.89 | -0.36% | 455,220 |
| 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 |