Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar
· Delayed Price · Currency is QAR 1.550
+0.015 (0.98%)
Dec 4, 2025, 1:11 PM AST
QSE:QAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.98% | 10,410,600 |
| Dec 3, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 2,091,202 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.07% | 4,756,945 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.78% | 6,519,232 |
| Nov 30, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.20% | 4,984,535 |
| Nov 27, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.52% | 11,634,340 |
| Nov 26, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.00% | 6,308,544 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -0.86% | 3,429,178 |
| Nov 24, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 1.21% | 6,187,874 |
| Nov 23, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.86% | 4,063,147 |
| Nov 20, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.18% | 7,678,141 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.20% | 6,433,460 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.11% | 6,203,956 |
| Nov 17, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.45% | 3,713,356 |
| Nov 16, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.75% | 3,329,339 |
| Nov 13, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.96% | 8,026,313 |
| Nov 12, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.84% | 4,891,080 |
| Nov 11, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.52% | 6,439,838 |
| Nov 10, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 2.85% | 10,737,830 |
| Nov 9, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.50% | 5,178,175 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.20% | 5,028,376 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -2.61% | 12,099,600 |
| Nov 4, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.36% | 10,069,810 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.06% | 5,952,874 |
| Nov 2, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.26% | 6,762,341 |
| Oct 30, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.02% | 6,719,283 |
| Oct 29, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.13% | 12,849,770 |
| Oct 28, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 26,138,820 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.31% | 10,825,060 |
| Oct 26, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.44% | 7,043,116 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.50% | 3,103,061 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 6,412,799 |
| Oct 21, 2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -3.50% | 14,116,530 |
| Oct 20, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 2.98% | 19,868,150 |
| Oct 19, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 2.22% | 12,689,200 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.27% | 20,623,810 |
| Oct 15, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.53% | 20,692,130 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.31% | 13,646,170 |
| Oct 13, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.26% | 8,861,334 |
| Oct 12, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -1.55% | 13,429,950 |
| Oct 9, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 2.58% | 25,436,060 |
| Oct 8, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.13% | 14,676,300 |
| Oct 7, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.28% | 20,263,490 |
| Oct 6, 2025 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.95% | 11,909,100 |
| Oct 5, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.07% | 2,361,127 |
| Oct 2, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 11,713,450 |
| Oct 1, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.67% | 7,355,508 |
| Sep 30, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.88% | 5,473,692 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 3,079,978 |
| Sep 28, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 3,391,746 |