Qatar Fuel Company Q.P.S.C. ("WOQOD") (QSE:QFLS)
Qatar
· Delayed Price · Currency is QAR 14.84
-0.06 (-0.40%)
At close: Dec 4, 2025
QSE:QFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.75 | 14.96 | 14.75 | 14.84 | 14.84 | -0.40% | 282,343 |
| Dec 3, 2025 | 14.72 | 14.90 | 14.72 | 14.90 | 14.90 | 0.74% | 263,927 |
| Dec 2, 2025 | 14.96 | 14.96 | 14.65 | 14.79 | 14.79 | -0.07% | 494,871 |
| Dec 1, 2025 | 14.82 | 14.82 | 14.70 | 14.80 | 14.80 | -0.13% | 193,410 |
| Nov 30, 2025 | 14.79 | 14.96 | 14.79 | 14.82 | 14.82 | -0.94% | 137,937 |
| Nov 27, 2025 | 14.77 | 14.96 | 14.75 | 14.96 | 14.96 | 1.36% | 221,674 |
| Nov 26, 2025 | 14.72 | 14.88 | 14.71 | 14.76 | 14.76 | 0.27% | 400,490 |
| Nov 25, 2025 | 14.80 | 14.93 | 14.70 | 14.72 | 14.72 | -2.19% | 455,556 |
| Nov 24, 2025 | 14.68 | 15.05 | 14.52 | 15.05 | 15.05 | 2.45% | 2,033,273 |
| Nov 23, 2025 | 14.60 | 14.88 | 14.60 | 14.69 | 14.69 | 0.62% | 255,920 |
| Nov 20, 2025 | 14.65 | 14.85 | 14.54 | 14.60 | 14.60 | -0.48% | 1,029,002 |
| Nov 19, 2025 | 14.65 | 14.74 | 14.60 | 14.67 | 14.67 | 0.14% | 417,808 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.50 | 14.65 | 14.65 | -1.01% | 655,481 |
| Nov 17, 2025 | 14.80 | 14.85 | 14.78 | 14.80 | 14.80 | 0.20% | 221,803 |
| Nov 16, 2025 | 14.81 | 14.85 | 14.76 | 14.77 | 14.77 | -0.27% | 225,376 |
| Nov 13, 2025 | 14.99 | 14.99 | 14.80 | 14.81 | 14.81 | -0.60% | 507,144 |
| Nov 12, 2025 | 15.01 | 15.01 | 14.90 | 14.90 | 14.90 | -0.67% | 556,515 |
| Nov 11, 2025 | 15.00 | 15.01 | 14.92 | 15.00 | 15.00 | 0.60% | 231,156 |
| Nov 10, 2025 | 14.92 | 15.04 | 14.90 | 14.91 | 14.91 | -0.07% | 412,325 |
| Nov 9, 2025 | 15.00 | 15.04 | 14.92 | 14.92 | 14.92 | -0.53% | 172,858 |
| Nov 6, 2025 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | - | 578,450 |
| Nov 5, 2025 | 14.95 | 15.05 | 14.90 | 15.00 | 15.00 | - | 228,988 |
| Nov 4, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | - | 160,174 |
| Nov 3, 2025 | 14.95 | 15.00 | 14.85 | 15.00 | 15.00 | 0.33% | 344,684 |
| Nov 2, 2025 | 14.98 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 52,194 |
| Oct 30, 2025 | 15.00 | 15.00 | 14.97 | 15.00 | 15.00 | - | 270,408 |
| Oct 29, 2025 | 14.99 | 15.00 | 14.92 | 15.00 | 15.00 | - | 172,528 |
| Oct 28, 2025 | 14.98 | 15.00 | 14.82 | 15.00 | 15.00 | - | 549,450 |
| Oct 27, 2025 | 14.99 | 15.00 | 14.93 | 15.00 | 15.00 | 0.07% | 294,919 |
| Oct 26, 2025 | 14.82 | 14.99 | 14.81 | 14.99 | 14.99 | 1.22% | 320,325 |
| Oct 23, 2025 | 14.94 | 15.00 | 14.81 | 14.81 | 14.81 | -0.87% | 517,241 |
| Oct 22, 2025 | 14.88 | 14.94 | 14.82 | 14.94 | 14.94 | 1.01% | 356,356 |
| Oct 21, 2025 | 14.80 | 14.85 | 14.75 | 14.79 | 14.79 | 0.41% | 209,029 |
| Oct 20, 2025 | 14.79 | 14.85 | 14.73 | 14.73 | 14.73 | 0.20% | 173,432 |
| Oct 19, 2025 | 14.81 | 14.85 | 14.70 | 14.70 | 14.70 | -0.34% | 191,548 |
| Oct 16, 2025 | 14.74 | 14.89 | 14.70 | 14.75 | 14.75 | 0.34% | 433,818 |
| Oct 15, 2025 | 14.79 | 14.89 | 14.70 | 14.70 | 14.70 | - | 599,637 |
| Oct 14, 2025 | 14.84 | 14.90 | 14.70 | 14.70 | 14.70 | -0.61% | 449,332 |
| Oct 13, 2025 | 14.76 | 14.84 | 14.76 | 14.79 | 14.79 | 0.34% | 419,853 |
| Oct 12, 2025 | 14.76 | 14.77 | 14.70 | 14.74 | 14.74 | -0.27% | 245,902 |
| Oct 9, 2025 | 14.83 | 14.89 | 14.78 | 14.78 | 14.78 | -0.34% | 274,070 |
| Oct 8, 2025 | 14.87 | 14.88 | 14.76 | 14.83 | 14.83 | -0.27% | 292,391 |
| Oct 7, 2025 | 14.85 | 14.89 | 14.80 | 14.87 | 14.87 | 0.27% | 346,131 |
| Oct 6, 2025 | 14.97 | 15.00 | 14.83 | 14.83 | 14.83 | -0.94% | 479,613 |
| Oct 5, 2025 | 14.90 | 14.98 | 14.90 | 14.97 | 14.97 | 0.47% | 61,212 |
| Oct 2, 2025 | 15.06 | 15.06 | 14.90 | 14.90 | 14.90 | - | 211,675 |
| Oct 1, 2025 | 15.08 | 15.10 | 14.90 | 14.90 | 14.90 | -1.19% | 476,272 |
| Sep 30, 2025 | 14.95 | 15.08 | 14.89 | 15.08 | 15.08 | 0.94% | 812,451 |
| Sep 29, 2025 | 15.00 | 15.04 | 14.90 | 14.94 | 14.94 | -0.47% | 399,825 |
| Sep 28, 2025 | 15.10 | 15.10 | 15.00 | 15.01 | 15.01 | -0.27% | 233,745 |