Qatar National Cement Company (Q.P.S.C.) (QSE:QNCD)
Qatar
· Delayed Price · Currency is QAR 2.721
-0.008 (-0.29%)
Dec 4, 2025, 12:58 PM AST
QSE:QNCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | -0.29% | 110,098 |
| Dec 3, 2025 | 2.74 | 2.75 | 2.67 | 2.73 | 2.73 | -0.98% | 283,819 |
| Dec 2, 2025 | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | -0.68% | 215,811 |
| Dec 1, 2025 | 2.81 | 2.84 | 2.74 | 2.78 | 2.78 | -2.46% | 669,599 |
| Nov 30, 2025 | 2.75 | 2.85 | 2.72 | 2.85 | 2.85 | 3.45% | 696,508 |
| Nov 27, 2025 | 2.70 | 2.76 | 2.68 | 2.75 | 2.75 | 2.46% | 1,073,341 |
| Nov 26, 2025 | 2.69 | 2.71 | 2.66 | 2.68 | 2.68 | -0.11% | 2,123,192 |
| Nov 25, 2025 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | 0.26% | 768,890 |
| Nov 24, 2025 | 2.77 | 2.77 | 2.68 | 2.68 | 2.68 | -2.05% | 450,445 |
| Nov 23, 2025 | 2.77 | 2.80 | 2.73 | 2.74 | 2.74 | -0.91% | 573,682 |
| Nov 20, 2025 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | -1.25% | 400,949 |
| Nov 19, 2025 | 2.88 | 2.88 | 2.74 | 2.80 | 2.80 | -0.53% | 772,166 |
| Nov 18, 2025 | 2.83 | 2.89 | 2.80 | 2.81 | 2.81 | -3.04% | 866,524 |
| Nov 17, 2025 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -1.06% | 606,025 |
| Nov 16, 2025 | 2.97 | 2.97 | 2.90 | 2.93 | 2.93 | -0.85% | 876,115 |
| Nov 13, 2025 | 3.01 | 3.02 | 2.95 | 2.96 | 2.96 | -1.53% | 617,307 |
| Nov 12, 2025 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.17% | 212,710 |
| Nov 11, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.07% | 307,481 |
| Nov 10, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.43% | 308,708 |
| Nov 9, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.53% | 142,997 |
| Nov 6, 2025 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | 0.26% | 476,214 |
| Nov 5, 2025 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | -0.10% | 330,963 |
| Nov 4, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | -0.69% | 179,571 |
| Nov 3, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.83% | 261,505 |
| Nov 2, 2025 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -0.69% | 151,783 |
| Oct 30, 2025 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.16% | 443,621 |
| Oct 29, 2025 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | 1.10% | 870,123 |
| Oct 28, 2025 | 3.01 | 3.03 | 3.00 | 3.01 | 3.01 | 0.07% | 443,932 |
| Oct 27, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.27% | 648,749 |
| Oct 26, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.89% | 248,716 |
| Oct 23, 2025 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | -0.20% | 560,561 |
| Oct 22, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.53% | 814,727 |
| Oct 21, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | - | 2,806,525 |
| Oct 20, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.53% | 2,434,512 |
| Oct 19, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.76% | 383,275 |
| Oct 16, 2025 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | -1.87% | 1,070,245 |
| Oct 15, 2025 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.23% | 445,183 |
| Oct 14, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | -0.10% | 154,297 |
| Oct 13, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.09 | 0.75% | 429,289 |
| Oct 12, 2025 | 3.15 | 3.15 | 3.02 | 3.07 | 3.07 | -2.17% | 2,429,435 |
| Oct 9, 2025 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | -0.57% | 370,137 |
| Oct 8, 2025 | 3.19 | 3.20 | 3.14 | 3.16 | 3.16 | -0.79% | 241,970 |
| Oct 7, 2025 | 3.20 | 3.21 | 3.18 | 3.18 | 3.18 | -0.53% | 205,484 |
| Oct 6, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -0.28% | 336,264 |
| Oct 5, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.53% | 183,414 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.25% | 272,801 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -0.55% | 278,502 |
| Sep 30, 2025 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | - | 1,119,139 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | - | 153,230 |
| Sep 28, 2025 | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | -0.34% | 579,412 |