Skip to main content
Al Mahhar Holding Company Q.P.S.C. (QSE:MHAR)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.317
+0.032 (1.40%)
At close: Mar 9, 2026

QSE:MHAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.262.322.242.322.321.40%54,237
Mar 8, 20262.282.292.222.292.290.26%58,988
Mar 5, 20262.272.302.272.282.28-0.44%104,788
Mar 4, 20262.282.302.272.292.290.39%235,354
Mar 3, 20262.262.282.242.282.280.88%93,338
Mar 2, 20262.292.302.262.262.26-4.60%296,100
Feb 26, 20262.362.372.352.372.37-0.04%303,335
Feb 25, 20262.352.372.342.372.370.13%223,459
Feb 24, 20262.372.372.352.372.370.72%348,868
Feb 23, 20262.372.402.332.352.35-3.09%858,384
Feb 22, 20262.392.432.392.432.431.51%211,500
Feb 19, 20262.432.432.322.392.39-1.28%104,873
Feb 18, 20262.402.422.402.422.42-0.12%136,711
Feb 17, 20262.422.422.422.422.42-28
Feb 16, 20262.422.452.362.422.420.96%108,243
Feb 15, 20262.412.432.362.402.402.13%1,067,343
Feb 12, 20262.352.362.312.352.35-164,331
Feb 11, 20262.302.362.302.352.352.17%262,573
Feb 9, 20262.302.332.302.302.30-0.52%835,107
Feb 8, 20262.292.312.262.312.310.96%27,300
Feb 5, 20262.262.312.262.292.29-0.35%512,037
Feb 4, 20262.262.302.252.302.30-0.09%10,300
Feb 3, 20262.282.302.272.302.301.01%19,148
Feb 2, 20262.282.282.282.282.281.16%1,042
Feb 1, 20262.282.282.252.252.25-0.40%124,296
Jan 29, 20262.272.282.262.262.26-0.44%116,949
Jan 28, 20262.282.282.272.272.27-11,924
Jan 27, 20262.272.272.262.272.27-0.18%61,757
Jan 26, 20262.272.272.272.272.271.02%603
Jan 25, 20262.262.282.252.252.25-1.14%218,429
Jan 22, 20262.282.282.252.282.281.16%5,925
Jan 21, 20262.272.302.252.252.25-3.14%140,651
Jan 20, 20262.272.332.272.322.32-0.64%9,411
Jan 19, 20262.342.342.342.342.343.04%1,602
Jan 18, 20262.252.302.252.272.27-0.35%151,469
Jan 15, 20262.292.292.242.282.281.74%182,827
Jan 14, 20262.322.362.242.242.24-3.66%1,251,348
Jan 13, 20262.232.362.232.322.324.31%494,667
Jan 12, 20262.232.232.232.232.230.81%500
Jan 11, 20262.192.212.142.212.21-1.34%36,589
Jan 8, 20262.242.242.242.242.24-94
Jan 7, 20262.232.242.202.242.240.40%14,898
Jan 6, 20262.182.232.182.232.232.11%79,872
Jan 5, 20262.192.192.172.192.19-24,313
Jan 4, 20262.192.192.192.192.19-0.23%6,726
Dec 31, 20252.192.222.192.192.19-1.84%56,482
Dec 30, 20252.222.232.222.232.230.72%11,394
Dec 29, 20252.232.232.222.222.22-0.45%26,199
Dec 28, 20252.232.232.232.232.230.36%9,578
Dec 25, 20252.202.222.182.222.222.07%83,030
Dec 24, 20252.182.202.172.172.17-1.27%34,047
Dec 23, 20252.202.202.172.202.20-0.86%115,285
Dec 22, 20252.182.222.182.222.222.02%3,294
Dec 21, 20252.222.222.142.182.18-1.45%101,721
Dec 17, 20252.212.232.172.212.211.38%74,345
Dec 16, 20252.232.232.112.182.18-1.00%956,080
Dec 15, 20252.212.212.172.202.20-0.27%314,683
Dec 14, 20252.222.222.212.212.21-1.47%4,589
Dec 11, 20252.242.282.182.242.241.04%36,275
Dec 10, 20252.232.242.222.222.22-0.63%31,821
Dec 9, 20252.252.252.222.232.230.41%65,529
Dec 8, 20252.252.272.222.222.22-2.12%198,269
Dec 7, 20252.212.312.212.272.272.44%886,221
Dec 4, 20252.192.212.192.212.211.00%6,839
Dec 3, 20252.202.202.162.192.191.43%13,026
Dec 2, 20252.172.202.162.162.16-0.37%23,762
Dec 1, 20252.242.242.162.172.17-0.78%180,957
Nov 30, 20252.262.272.182.192.19-1.89%239,720
Nov 27, 20252.142.252.132.232.233.87%379,982
Nov 26, 20252.102.152.072.152.152.14%473,687
Nov 25, 20252.192.192.052.102.10-1.64%290,525
Nov 24, 20252.182.182.072.142.14-2.11%169,502
Nov 23, 20252.182.182.182.182.18-0.14%10,028
Nov 20, 20252.192.192.172.182.18-0.27%50,425
Nov 19, 20252.222.232.192.192.19-0.05%164,450
Nov 18, 20252.202.202.192.192.19-1.70%133,405
Nov 17, 20252.222.242.192.232.230.41%58,052
Nov 16, 20252.222.232.222.222.22-1.64%43,077
Nov 13, 20252.252.262.242.262.261.67%97,918
Nov 12, 20252.212.222.212.222.22-1.29%6,276
Nov 11, 20252.242.252.212.252.251.58%89,421
Nov 10, 20252.212.212.212.212.21-0.72%3,161
Nov 9, 20252.252.252.232.232.23-1.02%22,592
Nov 6, 20252.232.262.232.252.250.90%245,028
Nov 5, 20252.232.242.212.232.23-0.18%39,125
Nov 4, 20252.242.242.212.242.240.31%46,145
Nov 3, 20252.252.252.192.232.23-0.40%304,536
Nov 2, 20252.252.252.242.242.24-1.02%96,632
Oct 30, 20252.292.292.262.262.26-1.22%111,328
Oct 29, 20252.272.292.272.292.291.01%41,574
Oct 28, 20252.272.292.272.272.27-1.22%707,951
Oct 27, 20252.272.302.272.302.30-0.04%10,376
Oct 26, 20252.292.302.272.302.300.39%66,061
Oct 23, 20252.272.302.272.292.290.97%64,833
Oct 22, 20252.292.302.262.272.27-1.05%80,208
Oct 21, 20252.292.312.262.292.29-0.95%115,984
Oct 20, 20252.272.322.272.312.31-0.30%12,494
Oct 19, 20252.322.322.322.322.320.78%1,043
Oct 16, 20252.272.312.272.302.300.04%196,516
Oct 15, 20252.302.302.282.302.30-1.33%252,435