Skip to main content
Aamal Company Q.P.S.C. (QSE:AHCS)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.807
-0.008 (-0.98%)
Mar 5, 2026, 1:15 PM AST

Aamal Company Q.P.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.820.820.800.810.81-0.98%982,796
Mar 4, 20260.810.830.810.820.821.62%1,491,601
Mar 3, 20260.800.800.800.800.800.12%553,035
Mar 2, 20260.830.850.800.800.80-9.08%3,711,677
Feb 26, 20260.880.890.880.880.880.11%1,564,731
Feb 25, 20260.880.890.870.880.880.11%609,082
Feb 24, 20260.880.880.880.880.88-303,709
Feb 23, 20260.880.880.870.880.88-0.23%311,354
Feb 22, 20260.880.890.870.880.880.11%845,481
Feb 19, 20260.890.900.880.880.88-1.68%1,519,642
Feb 18, 20260.890.900.890.900.900.22%672,059
Feb 17, 20260.880.900.880.890.890.56%4,565,486
Feb 16, 20260.880.890.870.890.890.91%3,252,694
Feb 15, 20260.870.880.860.880.881.27%2,555,622
Feb 12, 20260.880.880.860.870.87-1.14%735,216
Feb 11, 20260.880.900.880.880.880.11%1,983,925
Feb 9, 20260.860.890.860.880.882.09%1,356,294
Feb 8, 20260.860.860.860.860.860.12%251,828
Feb 5, 20260.860.860.850.860.86-811,746
Feb 4, 20260.860.860.860.860.86-0.12%450,092
Feb 3, 20260.860.860.860.860.860.23%558,679
Feb 2, 20260.860.860.860.860.86-0.12%518,828
Feb 1, 20260.860.860.860.860.860.23%275,122
Jan 29, 20260.860.860.860.860.86-0.23%597,274
Jan 28, 20260.840.860.840.860.86-0.12%618,071
Jan 27, 20260.860.860.850.860.860.70%548,260
Jan 26, 20260.860.860.850.850.85-247,967
Jan 25, 20260.860.860.850.850.85-0.58%253,075
Jan 22, 20260.860.860.860.860.860.35%1,253,862
Jan 21, 20260.860.860.850.860.86-0.12%795,015
Jan 20, 20260.840.860.840.860.860.12%682,709
Jan 19, 20260.850.860.850.860.861.06%763,257
Jan 18, 20260.850.850.840.850.850.83%1,436,651
Jan 15, 20260.840.850.830.840.84-0.47%2,163,481
Jan 14, 20260.860.860.840.840.84-1.97%924,206
Jan 13, 20260.860.860.860.860.860.12%466,168
Jan 12, 20260.860.860.860.860.860.12%913,240
Jan 11, 20260.860.860.860.860.86-0.12%810,158
Jan 8, 20260.860.880.860.860.860.47%2,270,369
Jan 7, 20260.860.860.850.860.86-440,010
Jan 6, 20260.850.860.840.860.861.06%1,293,691
Jan 5, 20260.850.850.840.850.85-0.12%694,871
Jan 4, 20260.850.850.840.850.850.59%596,606
Dec 31, 20250.850.860.830.840.84-1.17%999,329
Dec 30, 20250.850.860.850.850.850.71%451,857
Dec 29, 20250.850.860.850.850.85-0.12%571,970
Dec 28, 20250.850.860.840.850.85-0.47%919,763
Dec 25, 20250.850.870.850.850.851.31%3,006,467
Dec 24, 20250.840.850.840.840.84-394,056
Dec 23, 20250.840.840.840.840.840.36%586,117
Dec 22, 20250.840.840.830.840.84-0.24%456,020
Dec 21, 20250.830.840.830.840.840.12%502,214
Dec 17, 20250.840.840.830.840.840.96%629,132
Dec 16, 20250.830.840.830.830.83-381,018
Dec 15, 20250.840.850.830.830.83-0.60%2,417,625
Dec 14, 20250.840.840.830.840.840.36%422,271
Dec 11, 20250.840.840.830.830.83-564,484
Dec 10, 20250.830.850.830.830.83-843,413
Dec 9, 20250.830.840.830.830.830.24%674,038
Dec 8, 20250.830.830.830.830.83-0.12%341,379
Dec 7, 20250.820.840.820.830.830.36%545,778
Dec 4, 20250.830.830.820.830.830.36%893,159
Dec 3, 20250.840.840.830.830.830.24%415,858
Dec 2, 20250.820.840.820.820.820.12%802,291
Dec 1, 20250.850.850.820.820.82-2.60%3,199,692
Nov 30, 20250.820.890.820.850.853.05%5,294,320
Nov 27, 20250.810.830.810.820.821.86%933,261
Nov 26, 20250.800.810.800.810.811.26%649,497
Nov 25, 20250.800.800.800.800.80-0.25%888,298
Nov 24, 20250.800.800.800.800.80-0.25%782,988
Nov 23, 20250.800.800.800.800.800.50%738,872
Nov 20, 20250.800.800.800.800.80-0.25%1,135,331
Nov 19, 20250.800.800.800.800.800.63%608,570
Nov 18, 20250.800.800.790.790.79-0.25%1,754,497
Nov 17, 20250.800.800.790.790.79-0.75%1,318,844
Nov 16, 20250.800.800.800.800.80-2,773,613
Nov 13, 20250.800.810.800.800.80-763,242
Nov 12, 20250.800.810.800.800.80-0.37%587,840
Nov 11, 20250.800.810.800.800.801.01%1,327,664
Nov 10, 20250.800.800.800.800.80-0.13%1,090,172
Nov 9, 20250.790.800.790.800.80-0.25%759,587
Nov 6, 20250.800.800.800.800.80-0.25%665,257
Nov 5, 20250.800.800.800.800.800.50%939,739
Nov 4, 20250.800.800.800.800.80-0.50%1,236,615
Nov 3, 20250.800.800.790.800.801.01%1,469,593
Nov 2, 20250.800.800.790.790.790.25%1,081,272
Oct 30, 20250.800.800.790.790.790.13%1,887,778
Oct 29, 20250.800.800.790.790.79-0.88%2,017,986
Oct 28, 20250.800.800.800.800.80-0.75%863,563
Oct 27, 20250.810.810.800.800.80-0.74%1,244,431
Oct 26, 20250.800.810.800.810.810.75%1,339,287
Oct 23, 20250.800.810.800.800.800.25%1,408,841
Oct 22, 20250.810.810.800.800.80-0.37%1,518,893
Oct 21, 20250.820.820.800.800.80-2.07%3,220,731
Oct 20, 20250.830.830.820.820.82-0.85%1,423,835
Oct 19, 20250.830.830.820.830.83-0.12%1,646,427
Oct 16, 20250.830.830.820.830.830.49%1,113,529
Oct 15, 20250.820.830.820.820.820.37%1,770,147
Oct 14, 20250.830.830.820.820.820.12%536,336
Oct 13, 20250.820.830.820.820.820.37%1,671,803