Qatar Navigation Q.P.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	10.30	10.38	10.26	10.26	10.26	-1.35%	354,219
May 4, 2026	10.32	10.40	10.29	10.40	10.40	0.48%	1,030,484
May 3, 2026	10.39	10.39	10.33	10.35	10.35	0.39%	766,351
Apr 30, 2026	10.32	10.33	10.24	10.31	10.31	0.29%	1,142,521
Apr 29, 2026	10.41	10.50	10.25	10.28	10.28	-1.15%	1,651,731
Apr 28, 2026	10.40	10.49	10.30	10.40	10.40	-	1,909,256
Apr 27, 2026	10.65	10.65	10.38	10.40	10.40	-1.70%	910,018
Apr 26, 2026	10.69	10.69	10.55	10.58	10.58	-0.09%	193,920
Apr 23, 2026	10.62	10.63	10.59	10.59	10.59	-0.28%	396,517
Apr 22, 2026	10.75	10.78	10.60	10.62	10.62	-1.21%	994,706