Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar · Delayed Price · Currency is QAR 9.20
-0.12 (-1.33%)
Oct 15, 2026, 1:09 PM AST
Qatar Navigation Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.32 | 9.34 | 9.11 | 9.20 | 9.20 | -1.33% | 328,917 |
| Oct 14, 2026 | 9.35 | 9.35 | 9.16 | 9.32 | 9.32 | 0.26% | 431,607 |
| Oct 13, 2026 | 9.32 | 9.52 | 9.25 | 9.30 | 9.30 | 0.87% | 307,515 |
| Oct 12, 2026 | 9.37 | 9.41 | 9.06 | 9.22 | 9.22 | 0.20% | 473,878 |
| Oct 11, 2026 | 9.37 | 9.40 | 9.20 | 9.20 | 9.20 | -1.79% | 34,826 |
| Oct 8, 2026 | 9.81 | 9.81 | 9.23 | 9.37 | 9.37 | -0.86% | 734,156 |
| Oct 7, 2026 | 9.57 | 9.70 | 9.40 | 9.45 | 9.45 | -1.23% | 854,668 |
| Oct 6, 2026 | 9.67 | 9.75 | 9.56 | 9.57 | 9.57 | 0.25% | 514,895 |
| Oct 5, 2026 | 9.42 | 9.65 | 9.42 | 9.55 | 9.55 | 1.16% | 1,364,516 |
| Oct 4, 2026 | 9.49 | 9.60 | 9.37 | 9.44 | 9.44 | -0.57% | 843,120 |
| Oct 1, 2026 | 9.68 | 9.70 | 9.35 | 9.49 | 9.49 | -1.96% | 1,410,219 |
| Sep 30, 2026 | 9.83 | 10.00 | 9.65 | 9.68 | 9.68 | -1.98% | 1,145,039 |
| Sep 29, 2026 | 10.09 | 10.24 | 9.82 | 9.88 | 9.88 | -1.23% | 927,207 |
| Sep 28, 2026 | 9.95 | 10.00 | 9.75 | 10.00 | 10.00 | 0.50% | 465,590 |
| Sep 27, 2026 | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | 0.23% | 239,680 |
| 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 |