Skip to main content
Mesaieed Petrochemical Holding Company Q.P.S.C. (QSE:MPHC)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.226
-0.014 (-1.13%)
Apr 28, 2026, 1:14 PM AST

QSE:MPHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.241.251.241.24--0.16%751,516
Apr 27, 20261.251.261.241.241.24-1.12%7,512,477
Apr 26, 20261.261.261.251.251.250.48%6,660,249
Apr 23, 20261.231.251.231.251.251.63%11,561,460
Apr 22, 20261.221.251.221.231.230.66%15,338,480
Apr 21, 20261.211.231.211.221.220.33%5,373,780
Apr 20, 20261.221.231.211.221.22-0.16%8,752,732
Apr 19, 20261.221.231.201.221.22-0.33%6,870,853
Apr 16, 20261.241.241.201.221.22-1.21%7,723,518
Apr 15, 20261.251.261.241.241.24-0.72%23,249,820
Apr 14, 20261.231.251.231.251.251.38%12,850,680
Apr 13, 20261.211.231.211.231.231.40%16,567,040
Apr 12, 20261.201.221.191.211.210.50%15,558,510
Apr 9, 20261.211.221.201.211.21-0.41%19,114,840
Apr 8, 20261.221.231.191.211.214.76%42,796,260
Apr 7, 20261.141.171.141.161.161.58%43,686,430
Apr 6, 20261.101.161.101.141.143.08%22,478,910
Apr 5, 20261.101.111.101.101.100.36%5,680,858
Apr 2, 20261.111.111.091.101.10-0.90%13,585,070
Apr 1, 20261.101.121.101.111.111.83%17,648,140
Mar 31, 20261.081.111.081.091.090.93%19,710,830
Mar 30, 20261.071.101.061.081.080.93%14,532,580
Mar 29, 20261.071.091.061.071.07-0.56%15,662,760
Mar 26, 20261.061.091.061.081.081.13%28,139,370
Mar 25, 20261.061.081.051.061.060.47%9,535,978
Mar 24, 20261.051.071.051.061.06-0.28%17,597,370
Mar 18, 20261.061.071.051.061.060.28%16,926,890
Mar 17, 20261.041.061.041.061.061.83%8,577,103
Mar 16, 20261.041.071.031.041.040.29%10,009,780
Mar 15, 20261.021.051.021.041.040.88%6,088,415
Mar 12, 20261.051.051.021.031.03-1.15%9,699,611
Mar 11, 20261.041.041.021.041.04-0.10%8,177,633
Mar 10, 20261.051.061.031.041.040.68%14,812,210
Mar 9, 20261.061.081.021.031.03-3.27%17,498,110
Mar 8, 20261.041.091.031.071.075.01%26,498,260
Mar 5, 20261.011.031.011.021.020.79%20,720,620
Mar 4, 20261.011.021.001.011.010.10%9,200,943
Mar 3, 20260.991.020.981.011.010.80%13,224,320
Mar 2, 20261.001.041.001.001.00-4.21%13,406,600
Feb 26, 20261.071.071.051.051.05-1.97%19,891,570
Feb 25, 20261.071.071.071.071.07-0.84%4,666,947
Feb 24, 20261.071.081.071.081.08-0.37%6,715,070
Feb 23, 20261.071.081.071.081.08-0.64%10,293,880
Feb 22, 20261.091.101.081.091.070.56%10,035,300
Feb 19, 20261.101.111.071.081.06-2.79%15,666,100
Feb 18, 20261.081.111.081.111.092.30%20,273,970
Feb 17, 20261.081.091.081.091.070.65%7,085,999
Feb 16, 20261.081.091.081.081.06-0.83%8,259,592
Feb 15, 20261.091.091.081.091.070.18%13,958,260
Feb 12, 20261.071.091.061.091.071.78%17,336,310
Feb 11, 20261.061.071.061.071.050.66%6,147,568
Feb 9, 20261.061.071.061.061.04-8,253,049
Feb 8, 20261.061.071.061.061.040.28%6,958,771
Feb 5, 20261.061.071.061.061.04-0.84%5,305,742
Feb 4, 20261.071.071.061.071.05-7,924,319
Feb 3, 20261.071.081.061.071.05-0.37%10,174,180
Feb 2, 20261.091.091.071.071.05-1.47%14,627,710
Feb 1, 20261.091.101.091.091.07-0.73%7,405,599
Jan 29, 20261.101.111.091.091.08-2.15%26,620,840
Jan 28, 20261.101.121.101.121.101.36%15,612,280
Jan 27, 20261.101.111.101.101.09-0.27%7,261,895
Jan 26, 20261.101.111.101.111.090.36%11,986,100
Jan 25, 20261.111.111.101.101.09-1.08%10,216,860
Jan 22, 20261.101.121.101.111.101.09%8,074,500
Jan 21, 20261.101.111.101.101.09-0.18%7,795,900
Jan 20, 20261.101.111.101.101.090.45%10,014,550
Jan 19, 20261.101.111.091.101.08-0.18%7,278,687
Jan 18, 20261.091.111.091.101.080.73%4,666,446
Jan 15, 20261.111.111.091.091.08-1.35%7,785,103
Jan 14, 20261.111.121.101.111.09-0.81%7,919,229
Jan 13, 20261.121.121.111.121.100.09%8,999,562
Jan 12, 20261.121.121.111.121.10-4,586,269
Jan 11, 20261.121.131.121.121.10-0.45%9,716,118
Jan 8, 20261.131.141.121.121.10-1.67%8,393,757
Jan 7, 20261.141.151.131.141.120.44%12,383,580
Jan 6, 20261.111.141.111.141.122.44%26,584,310
Jan 5, 20261.091.111.091.111.091.47%10,066,840
Jan 4, 20261.091.101.091.091.08-0.09%5,961,978
Dec 31, 20251.091.101.091.091.08-8,359,158
Dec 30, 20251.111.111.091.091.08-1.44%9,840,970
Dec 29, 20251.111.111.101.111.09-0.36%9,583,713
Dec 28, 20251.111.121.111.111.10-0.09%4,176,432
Dec 25, 20251.121.121.111.111.10-0.18%3,766,286
Dec 24, 20251.111.121.111.121.100.09%4,962,938
Dec 23, 20251.111.121.111.121.100.18%3,240,321
Dec 22, 20251.121.121.111.111.100.36%4,539,539
Dec 21, 20251.121.121.111.111.09-0.63%10,012,510
Dec 17, 20251.131.131.121.121.10-1.33%24,394,170
Dec 16, 20251.141.141.121.131.11-0.79%10,574,090
Dec 15, 20251.151.151.141.141.12-1.04%12,340,010
Dec 14, 20251.151.161.151.151.14-0.26%3,349,409
Dec 11, 20251.141.171.141.161.140.52%4,731,993
Dec 10, 20251.151.161.141.151.13-0.61%6,340,965
Dec 9, 20251.161.171.151.161.14-0.60%9,693,324
Dec 8, 20251.161.171.161.161.15-0.51%5,538,689
Dec 7, 20251.171.171.161.171.15-0.09%2,843,910
Dec 4, 20251.161.171.151.171.150.69%8,600,978
Dec 3, 20251.161.171.151.161.140.43%5,813,953
Dec 2, 20251.151.161.141.161.140.35%7,142,630
Dec 1, 20251.171.171.151.151.14-1.87%8,618,752