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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	10.81	10.83	10.71	10.75	10.75	0.28%	943,601
Apr 20, 2026	10.77	10.80	10.70	10.72	10.72	-0.46%	2,154,608
Apr 19, 2026	10.75	10.82	10.63	10.77	10.77	0.28%	502,872
Apr 16, 2026	10.76	10.84	10.72	10.74	10.74	-0.19%	804,102
Apr 15, 2026	10.82	10.92	10.67	10.76	10.76	-0.74%	1,032,773
Apr 14, 2026	10.88	10.99	10.75	10.84	10.84	-0.37%	1,850,166
Apr 13, 2026	10.77	10.97	10.70	10.88	10.88	1.02%	1,144,316
Apr 12, 2026	10.69	10.87	10.56	10.77	10.77	-0.55%	606,813
Apr 9, 2026	10.68	10.85	10.48	10.83	10.83	1.40%	1,357,907
Apr 8, 2026	10.50	10.79	10.40	10.68	10.68	4.50%	4,451,573
Apr 7, 2026	10.22	10.23	10.11	10.22	10.22	-	959,144
Apr 6, 2026	10.15	10.27	10.09	10.22	10.22	0.79%	757,844
Apr 5, 2026	10.17	10.30	10.12	10.14	10.14	-1.27%	282,057
Apr 2, 2026	10.30	10.30	10.14	10.27	10.27	-0.29%	726,279
Apr 1, 2026	10.22	10.39	10.15	10.30	10.30	0.98%	1,663,950
Mar 31, 2026	10.07	10.31	10.07	10.20	10.20	0.10%	1,519,310
Mar 30, 2026	10.02	10.20	9.98	10.19	10.19	1.93%	1,330,570
Mar 29, 2026	10.20	10.20	9.91	10.00	10.00	-1.99%	926,145
Mar 26, 2026	10.24	10.36	10.14	10.20	10.20	-0.39%	1,535,796
Mar 25, 2026	10.28	10.38	10.15	10.24	10.24	-	4,235,164
Mar 24, 2026	10.15	10.39	10.09	10.24	10.24	0.89%	3,706,070
Mar 18, 2026	10.54	10.80	10.15	10.15	10.15	-4.52%	42,516,480
Mar 17, 2026	10.65	10.80	10.60	10.63	10.63	-	789,093
Mar 16, 2026	10.61	10.75	10.50	10.63	10.63	0.09%	753,338
Mar 15, 2026	10.75	10.95	10.62	10.62	10.62	-1.12%	969,845
Mar 12, 2026	10.90	10.99	10.62	10.74	10.74	-1.47%	646,588
Mar 11, 2026	10.70	11.12	10.62	10.90	10.90	2.35%	1,308,669
Mar 10, 2026	10.58	10.70	10.46	10.65	10.65	0.66%	1,044,022