Skip to main content
Al Mahhar Holding Company Q.P.S.C. (QSE:MHAR)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.290
-0.010 (-0.43%)
At close: Apr 28, 2026

QSE:MHAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.292.302.282.292.29-0.43%357,496
Apr 27, 20262.272.302.262.302.301.14%69,646
Apr 26, 20262.272.282.242.272.27-116,724
Apr 23, 20262.252.272.212.272.272.43%182,901
Apr 22, 20262.302.302.222.222.22-2.63%533,206
Apr 21, 20262.302.302.262.282.28-0.39%288,781
Apr 20, 20262.302.302.282.292.290.39%216,596
Apr 19, 20262.302.332.282.282.28-0.57%467,531
Apr 16, 20262.372.372.292.292.29-5.64%1,408,575
Apr 15, 20262.432.432.422.432.280.41%323,537
Apr 14, 20262.382.432.382.422.270.37%420,786
Apr 13, 20262.392.432.392.412.260.88%152,964
Apr 12, 20262.322.412.322.392.24-0.50%179,053
Apr 9, 20262.402.402.372.402.25-0.54%39,361
Apr 8, 20262.402.422.372.422.272.42%268,499
Apr 7, 20262.382.382.312.362.21-1.34%88,285
Apr 6, 20262.362.392.362.392.241.49%211,465
Apr 5, 20262.352.372.352.362.21-0.34%108,568
Apr 2, 20262.352.382.352.362.22-0.30%78,702
Apr 1, 20262.312.372.312.372.220.25%157,327
Mar 31, 20262.332.362.332.362.220.17%101,244
Mar 30, 20262.322.402.302.362.212.61%301,690
Mar 29, 20262.372.372.302.302.16-2.34%166,542
Mar 26, 20262.342.362.342.362.21-0.38%189,032
Mar 25, 20262.352.372.342.362.22-0.21%679,697
Mar 24, 20262.352.372.302.372.220.81%2,188,709
Mar 18, 20262.322.362.312.352.202.17%1,671,142
Mar 17, 20262.252.332.252.302.162.54%1,119,378
Mar 16, 20262.252.282.232.242.10-0.88%743,210
Mar 15, 20262.262.282.252.262.12-104,397
Mar 12, 20262.272.272.232.262.12-0.40%115,246
Mar 11, 20262.292.292.262.272.13-0.87%92,777
Mar 10, 20262.292.312.282.292.15-1.08%97,500
Mar 9, 20262.262.322.242.322.171.40%54,237
Mar 8, 20262.282.292.222.292.140.26%58,988
Mar 5, 20262.272.302.272.282.14-0.44%104,788
Mar 4, 20262.282.302.272.292.150.39%235,354
Mar 3, 20262.262.282.242.282.140.88%93,338
Mar 2, 20262.292.302.262.262.12-4.60%296,100
Feb 26, 20262.362.372.352.372.22-0.04%303,335
Feb 25, 20262.352.372.342.372.220.13%223,459
Feb 24, 20262.372.372.352.372.220.72%348,868
Feb 23, 20262.372.402.332.352.20-3.09%858,384
Feb 22, 20262.392.432.392.432.281.51%211,500
Feb 19, 20262.432.432.322.392.24-1.28%104,873
Feb 18, 20262.402.422.402.422.27-0.12%136,711
Feb 17, 20262.422.422.422.422.27-28
Feb 16, 20262.422.452.362.422.270.96%108,243
Feb 15, 20262.412.432.362.402.252.13%1,067,343
Feb 12, 20262.352.362.312.352.20-164,331
Feb 11, 20262.302.362.302.352.202.17%262,573
Feb 9, 20262.302.332.302.302.16-0.52%835,107
Feb 8, 20262.292.312.262.312.170.96%27,300
Feb 5, 20262.262.312.262.292.15-0.35%512,037
Feb 4, 20262.262.302.252.302.16-0.09%10,300
Feb 3, 20262.282.302.272.302.161.01%19,148
Feb 2, 20262.282.282.282.282.141.16%1,042
Feb 1, 20262.282.282.252.252.11-0.40%124,296
Jan 29, 20262.272.282.262.262.12-0.44%116,949
Jan 28, 20262.282.282.272.272.13-11,924
Jan 27, 20262.272.272.262.272.13-0.18%61,757
Jan 26, 20262.272.272.272.272.131.02%603
Jan 25, 20262.262.282.252.252.11-1.14%218,429
Jan 22, 20262.282.282.252.282.141.16%5,925
Jan 21, 20262.272.302.252.252.11-3.14%140,651
Jan 20, 20262.272.332.272.322.18-0.64%9,411
Jan 19, 20262.342.342.342.342.193.04%1,602
Jan 18, 20262.252.302.252.272.13-0.35%151,469
Jan 15, 20262.292.292.242.282.141.74%182,827
Jan 14, 20262.322.362.242.242.10-3.66%1,251,348
Jan 13, 20262.232.362.232.322.184.31%494,667
Jan 12, 20262.232.232.232.232.090.81%500
Jan 11, 20262.192.212.142.212.07-1.34%36,589
Jan 8, 20262.242.242.242.242.10-94
Jan 7, 20262.232.242.202.242.100.40%14,898
Jan 6, 20262.182.232.182.232.092.11%79,872
Jan 5, 20262.192.192.172.192.05-24,313
Jan 4, 20262.192.192.192.192.05-0.23%6,726
Dec 31, 20252.192.222.192.192.05-1.84%56,482
Dec 30, 20252.222.232.222.232.090.72%11,394
Dec 29, 20252.232.232.222.222.08-0.45%26,199
Dec 28, 20252.232.232.232.232.090.36%9,578
Dec 25, 20252.202.222.182.222.082.07%83,030
Dec 24, 20252.182.202.172.172.04-1.27%34,047
Dec 23, 20252.202.202.172.202.06-0.86%115,285
Dec 22, 20252.182.222.182.222.082.02%3,294
Dec 21, 20252.222.222.142.182.04-1.45%101,721
Dec 17, 20252.212.232.172.212.071.38%74,345
Dec 16, 20252.232.232.112.182.04-1.00%956,080
Dec 15, 20252.212.212.172.202.06-0.27%314,683
Dec 14, 20252.222.222.212.212.07-1.47%4,589
Dec 11, 20252.242.282.182.242.101.04%36,275
Dec 10, 20252.232.242.222.222.08-0.63%31,821
Dec 9, 20252.252.252.222.232.090.41%65,529
Dec 8, 20252.252.272.222.222.08-2.12%198,269
Dec 7, 20252.212.312.212.272.132.44%886,221
Dec 4, 20252.192.212.192.212.081.00%6,839
Dec 3, 20252.202.202.162.192.061.43%13,026
Dec 2, 20252.172.202.162.162.03-0.37%23,762
Dec 1, 20252.242.242.162.172.04-0.78%180,957