Skip to main content
Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.170
+0.008 (0.69%)
At close: Dec 4, 2025

QSE:MPHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.161.171.151.171.170.69%8,600,978
Dec 3, 20251.161.171.151.161.160.43%5,813,953
Dec 2, 20251.151.161.141.161.160.35%7,142,630
Dec 1, 20251.171.171.151.151.15-1.87%8,618,752
Nov 30, 20251.191.191.181.181.180.09%4,335,798
Nov 27, 20251.181.191.171.171.17-0.68%8,228,404
Nov 26, 20251.161.181.151.181.181.03%10,136,390
Nov 25, 20251.161.171.151.171.170.86%7,264,920
Nov 24, 20251.151.161.141.161.160.87%16,685,060
Nov 23, 20251.161.171.151.151.15-0.69%6,103,222
Nov 20, 20251.181.181.161.161.16-2.20%8,946,100
Nov 19, 20251.171.191.161.181.181.54%6,444,973
Nov 18, 20251.181.191.171.171.17-1.27%8,100,880
Nov 17, 20251.181.191.181.181.18-0.34%5,565,341
Nov 16, 20251.191.191.181.191.19-3,604,688
Nov 13, 20251.201.201.191.191.19-1.09%6,893,969
Nov 12, 20251.201.211.201.201.20-0.83%6,705,293
Nov 11, 20251.211.211.201.211.21-0.08%4,401,885
Nov 10, 20251.211.221.211.211.21-0.25%4,394,875
Nov 9, 20251.211.221.211.211.21-0.08%3,249,854
Nov 6, 20251.221.231.191.211.21-0.57%6,888,193
Nov 5, 20251.231.231.221.221.22-0.49%3,199,383
Nov 4, 20251.231.241.231.231.23-0.57%3,801,050
Nov 3, 20251.231.241.221.231.230.41%4,744,158
Nov 2, 20251.251.251.211.231.23-1.76%8,517,960
Oct 30, 20251.251.261.251.251.25-0.71%5,656,261
Oct 29, 20251.261.261.251.261.260.32%4,116,484
Oct 28, 20251.261.261.251.261.26-0.32%3,204,867
Oct 27, 20251.271.271.251.261.26-0.63%2,074,292
Oct 26, 20251.261.271.261.271.270.72%5,116,353
Oct 23, 20251.241.261.241.261.260.32%6,021,028
Oct 22, 20251.251.251.241.251.251.13%6,224,554
Oct 21, 20251.251.251.241.241.24-0.80%6,151,043
Oct 20, 20251.261.261.251.251.25-0.64%2,503,486
Oct 19, 20251.241.261.241.261.261.37%4,619,155
Oct 16, 20251.251.261.241.241.24-0.32%4,037,714
Oct 15, 20251.251.271.251.251.25-0.40%6,837,320
Oct 14, 20251.261.261.251.251.25-0.79%3,939,161
Oct 13, 20251.251.271.251.261.260.48%4,207,643
Oct 12, 20251.261.261.241.251.25-1.03%4,345,728
Oct 9, 20251.271.271.261.271.27-0.16%5,553,063
Oct 8, 20251.271.271.261.271.27-0.31%3,013,931
Oct 7, 20251.271.271.271.271.270.47%4,150,071
Oct 6, 20251.271.271.271.271.270.24%5,354,436
Oct 5, 20251.271.281.261.261.26-0.32%5,941,735
Oct 2, 20251.281.301.271.271.27-0.63%10,240,270
Oct 1, 20251.301.311.281.281.28-1.69%6,008,473
Sep 30, 20251.301.311.301.301.30-0.15%3,154,891
Sep 29, 20251.311.311.301.301.30-0.61%6,897,742
Sep 28, 20251.301.311.301.311.310.38%6,057,740
Sep 25, 20251.311.321.301.301.30-0.91%6,310,659
Sep 24, 20251.321.321.311.321.32-0.53%5,253,575
Sep 23, 20251.321.321.321.321.32-1,751,973
Sep 22, 20251.321.321.321.321.320.38%4,535,545
Sep 21, 20251.321.331.321.321.320.46%6,727,853
Sep 18, 20251.331.331.311.311.31-1.43%14,012,070
Sep 17, 20251.321.331.321.331.330.15%7,492,920
Sep 16, 20251.321.331.321.331.330.61%7,301,053
Sep 15, 20251.321.331.321.321.32-0.38%4,086,870
Sep 14, 20251.321.331.321.331.33-0.15%2,042,082
Sep 11, 20251.331.331.321.331.330.15%4,066,593
Sep 10, 20251.321.331.321.331.33-0.82%3,641,575
Sep 9, 20251.331.341.331.341.340.30%3,709,414
Sep 8, 20251.331.341.331.331.330.38%5,762,150
Sep 7, 20251.321.341.321.331.330.23%2,547,005
Sep 4, 20251.331.341.321.321.32-0.97%6,297,956
Sep 3, 20251.341.341.331.341.34-0.07%3,479,012
Sep 2, 20251.351.351.331.341.34-0.52%5,355,760
Sep 1, 20251.341.351.341.351.35-0.22%6,485,165
Aug 31, 20251.361.361.341.351.35-0.88%2,810,390
Aug 28, 20251.371.381.361.361.36-0.66%8,704,616
Aug 27, 20251.371.381.361.371.370.15%13,100,710
Aug 26, 20251.361.371.351.371.370.44%18,539,390
Aug 25, 20251.341.371.341.361.361.26%7,872,042
Aug 24, 20251.331.351.331.341.340.90%5,211,625
Aug 21, 20251.341.341.321.331.33-0.89%8,643,001
Aug 20, 20251.361.361.341.341.32-0.96%4,197,021
Aug 19, 20251.361.361.351.361.33-0.07%7,373,239
Aug 18, 20251.361.361.361.361.33-0.22%4,857,856
Aug 17, 20251.371.371.361.361.330.22%2,916,259
Aug 14, 20251.361.371.361.361.33-0.07%12,017,400
Aug 13, 20251.361.371.361.361.33-0.22%9,648,418
Aug 12, 20251.361.371.361.361.340.15%5,805,053
Aug 11, 20251.361.371.361.361.33-0.15%10,343,170
Aug 10, 20251.381.381.361.361.34-1.16%11,829,880
Aug 7, 20251.381.391.371.381.350.07%9,501,006
Aug 6, 20251.361.381.361.381.352.15%20,235,040
Aug 5, 20251.361.361.351.351.320.07%9,170,482
Aug 4, 20251.351.361.351.351.32-0.59%5,859,260
Aug 3, 20251.351.361.351.361.33-5,977,188
Jul 31, 20251.361.361.351.361.33-0.15%7,427,516
Jul 30, 20251.351.361.341.361.330.07%5,184,918
Jul 29, 20251.361.361.351.361.33-3,797,001
Jul 28, 20251.371.371.351.361.33-1.02%7,732,767
Jul 27, 20251.371.371.361.371.34-0.15%6,460,858
Jul 24, 20251.371.381.361.371.350.37%11,971,150
Jul 23, 20251.351.371.351.371.341.26%22,701,280
Jul 22, 20251.361.371.351.351.32-0.95%11,877,430
Jul 21, 20251.341.371.341.361.341.41%26,916,320
Jul 20, 20251.341.351.331.341.320.60%8,373,306