Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar
· Delayed Price · Currency is QAR 11.20
+0.08 (0.72%)
At close: Dec 4, 2025
Qatar Navigation Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.07 | 11.20 | 11.07 | 11.20 | 11.20 | 0.72% | 179,256 |
| Dec 3, 2025 | 10.98 | 11.12 | 10.98 | 11.12 | 11.12 | 0.63% | 170,995 |
| Dec 2, 2025 | 10.88 | 11.07 | 10.87 | 11.05 | 11.05 | 0.82% | 443,400 |
| Dec 1, 2025 | 11.03 | 11.03 | 10.89 | 10.96 | 10.96 | -0.72% | 140,874 |
| Nov 30, 2025 | 11.05 | 11.14 | 10.96 | 11.04 | 11.04 | -0.36% | 177,688 |
| Nov 27, 2025 | 11.00 | 11.13 | 10.96 | 11.08 | 11.08 | - | 159,730 |
| Nov 26, 2025 | 10.89 | 11.09 | 10.88 | 11.08 | 11.08 | 1.56% | 438,192 |
| Nov 25, 2025 | 10.87 | 10.94 | 10.86 | 10.91 | 10.91 | 1.02% | 134,920 |
| Nov 24, 2025 | 10.92 | 10.92 | 10.80 | 10.80 | 10.80 | -1.10% | 324,308 |
| Nov 23, 2025 | 10.88 | 10.92 | 10.87 | 10.92 | 10.92 | 0.55% | 90,587 |
| Nov 20, 2025 | 10.95 | 10.96 | 10.86 | 10.86 | 10.86 | -1.72% | 211,507 |
| Nov 19, 2025 | 10.95 | 11.05 | 10.71 | 11.05 | 11.05 | 0.91% | 545,181 |
| Nov 18, 2025 | 10.95 | 10.99 | 10.57 | 10.95 | 10.95 | - | 1,572,756 |
| Nov 17, 2025 | 11.03 | 11.05 | 10.95 | 10.95 | 10.95 | -0.45% | 246,105 |
| Nov 16, 2025 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 179,999 |
| Nov 13, 2025 | 11.19 | 11.20 | 11.15 | 11.15 | 11.15 | -0.36% | 525,663 |
| Nov 12, 2025 | 11.22 | 11.22 | 11.14 | 11.19 | 11.19 | -0.18% | 206,517 |
| Nov 11, 2025 | 11.20 | 11.24 | 11.18 | 11.21 | 11.21 | 0.09% | 547,190 |
| Nov 10, 2025 | 11.08 | 11.20 | 11.07 | 11.20 | 11.20 | 0.99% | 693,682 |
| Nov 9, 2025 | 11.03 | 11.13 | 11.03 | 11.09 | 11.09 | 0.82% | 327,744 |
| Nov 6, 2025 | 10.99 | 11.07 | 10.91 | 11.00 | 11.00 | 0.09% | 1,255,805 |
| Nov 5, 2025 | 11.08 | 11.08 | 10.95 | 10.99 | 10.99 | -0.90% | 433,357 |
| Nov 4, 2025 | 11.09 | 11.19 | 11.04 | 11.09 | 11.09 | - | 823,155 |
| Nov 3, 2025 | 11.03 | 11.10 | 11.03 | 11.09 | 11.09 | 0.18% | 392,539 |
| Nov 2, 2025 | 11.04 | 11.07 | 10.96 | 11.07 | 11.07 | -0.27% | 202,525 |
| Oct 30, 2025 | 11.07 | 11.17 | 11.03 | 11.10 | 11.10 | 0.91% | 790,729 |
| Oct 29, 2025 | 10.99 | 11.00 | 10.95 | 11.00 | 11.00 | - | 142,069 |
| Oct 28, 2025 | 10.99 | 11.00 | 10.95 | 11.00 | 11.00 | -0.18% | 180,572 |
| Oct 27, 2025 | 10.93 | 11.02 | 10.90 | 11.02 | 11.02 | 0.18% | 235,485 |
| Oct 26, 2025 | 10.97 | 11.03 | 10.95 | 11.00 | 11.00 | -0.27% | 460,084 |
| Oct 23, 2025 | 10.94 | 11.04 | 10.91 | 11.03 | 11.03 | 0.36% | 405,092 |
| Oct 22, 2025 | 11.12 | 11.12 | 10.92 | 10.99 | 10.99 | -1.08% | 389,723 |
| Oct 21, 2025 | 11.09 | 11.12 | 11.06 | 11.11 | 11.11 | 0.09% | 369,722 |
| Oct 20, 2025 | 11.07 | 11.13 | 11.05 | 11.10 | 11.10 | 0.45% | 223,418 |
| Oct 19, 2025 | 10.97 | 11.26 | 10.97 | 11.05 | 11.05 | -0.36% | 211,270 |
| Oct 16, 2025 | 10.89 | 11.09 | 10.89 | 11.09 | 11.09 | 2.12% | 450,106 |
| Oct 15, 2025 | 10.89 | 10.97 | 10.80 | 10.86 | 10.86 | -0.28% | 486,572 |
| Oct 14, 2025 | 10.86 | 11.00 | 10.82 | 10.89 | 10.89 | - | 862,834 |
| Oct 13, 2025 | 11.33 | 11.33 | 10.88 | 10.89 | 10.89 | -0.18% | 751,659 |
| Oct 12, 2025 | 10.99 | 11.03 | 10.87 | 10.91 | 10.91 | -1.53% | 518,227 |
| Oct 9, 2025 | 11.02 | 11.08 | 11.00 | 11.08 | 11.08 | -0.09% | 152,576 |
| Oct 8, 2025 | 11.00 | 11.13 | 10.98 | 11.09 | 11.09 | -0.09% | 704,108 |
| Oct 7, 2025 | 10.99 | 11.10 | 10.91 | 11.10 | 11.10 | 0.73% | 348,515 |
| Oct 6, 2025 | 11.00 | 11.02 | 10.86 | 11.02 | 11.02 | -0.27% | 473,020 |
| Oct 5, 2025 | 11.08 | 11.08 | 10.95 | 11.05 | 11.05 | 0.45% | 128,069 |
| Oct 2, 2025 | 11.11 | 11.11 | 11.00 | 11.00 | 11.00 | -1.35% | 103,876 |
| Oct 1, 2025 | 11.18 | 11.21 | 11.06 | 11.15 | 11.15 | -1.33% | 156,580 |
| Sep 30, 2025 | 11.09 | 11.30 | 11.09 | 11.30 | 11.30 | 1.62% | 164,357 |
| Sep 29, 2025 | 11.09 | 11.12 | 11.08 | 11.12 | 11.12 | - | 125,352 |
| Sep 28, 2025 | 11.12 | 11.24 | 11.08 | 11.12 | 11.12 | -0.27% | 198,960 |