Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar · Delayed Price · Currency is QAR 10.27
-0.02 (-0.19%)
Nov 12, 2026, 1:11 PM AST
Qatar Navigation Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | -0.19% | 393,249 |
| Nov 11, 2026 | 10.25 | 10.32 | 10.20 | 10.29 | 10.29 | 0.39% | 985,149 |
| Nov 10, 2026 | 10.31 | 10.39 | 10.20 | 10.25 | 10.25 | - | 3,314,746 |
| Nov 9, 2026 | 10.14 | 10.35 | 10.14 | 10.25 | 10.25 | - | 810,049 |
| Nov 8, 2026 | 10.31 | 10.34 | 10.04 | 10.25 | 10.25 | -1.44% | 1,007,721 |
| Nov 5, 2026 | 10.25 | 10.50 | 10.20 | 10.40 | 10.40 | 1.36% | 1,402,442 |
| Nov 4, 2026 | 10.02 | 10.29 | 10.02 | 10.26 | 10.26 | 1.08% | 3,414,529 |
| Nov 3, 2026 | 10.00 | 10.18 | 9.98 | 10.15 | 10.15 | 0.50% | 986,088 |
| Nov 2, 2026 | 10.10 | 10.58 | 9.80 | 10.10 | 10.10 | - | 1,680,464 |
| Nov 1, 2026 | 9.40 | 10.10 | 9.35 | 10.10 | 10.10 | 8.22% | 2,066,246 |
| Oct 29, 2026 | 9.37 | 9.37 | 9.24 | 9.33 | 9.33 | 0.90% | 240,614 |
| Oct 28, 2026 | 9.40 | 9.40 | 9.18 | 9.25 | 9.25 | -0.43% | 406,251 |
| Oct 27, 2026 | 8.90 | 9.65 | 8.90 | 9.29 | 9.29 | 4.00% | 979,345 |
| Oct 26, 2026 | 8.71 | 8.93 | 8.67 | 8.93 | 8.93 | 2.91% | 983,305 |
| Oct 25, 2026 | 8.75 | 8.76 | 8.68 | 8.68 | 8.68 | -0.80% | 271,889 |
| Oct 22, 2026 | 8.68 | 8.80 | 8.68 | 8.75 | 8.75 | -0.56% | 238,409 |
| Oct 21, 2026 | 8.80 | 8.81 | 8.66 | 8.80 | 8.80 | -0.01% | 626,145 |
| Oct 20, 2026 | 8.74 | 8.90 | 8.71 | 8.80 | 8.80 | - | 373,567 |
| Oct 19, 2026 | 8.88 | 8.88 | 8.72 | 8.80 | 8.80 | -1.11% | 376,032 |
| Oct 18, 2026 | 9.24 | 9.24 | 8.82 | 8.90 | 8.90 | -3.27% | 432,131 |
| 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 |