Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar
· Delayed Price · Currency is QAR 1.471
-0.110 (-6.96%)
At close: Mar 5, 2026
QSE:QAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -6.96% | 56,132,190 |
| Mar 4, 2026 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -4.18% | 29,934,920 |
| Mar 3, 2026 | 1.60 | 1.65 | 1.58 | 1.65 | 1.65 | - | 10,985,530 |
| Mar 2, 2026 | 1.68 | 1.70 | 1.61 | 1.65 | 1.65 | -5.44% | 10,115,280 |
| Feb 26, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -3.64% | 13,157,070 |
| Feb 25, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.75 | -0.28% | 8,843,888 |
| Feb 24, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.76 | -0.49% | 10,219,540 |
| Feb 23, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.77 | 2.47% | 11,289,820 |
| Feb 22, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.72 | -0.11% | 2,851,769 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.73 | -1.16% | 7,183,004 |
| Feb 18, 2026 | 1.78 | 1.82 | 1.77 | 1.80 | 1.75 | 1.35% | 12,491,020 |
| Feb 17, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.72 | -0.28% | 5,563,110 |
| Feb 16, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.73 | -0.72% | 4,265,407 |
| Feb 15, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.74 | -0.61% | 6,279,474 |
| Feb 12, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.75 | 1.63% | 7,888,837 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.72 | -0.06% | 3,995,412 |
| Feb 9, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.72 | 1.25% | 13,613,200 |
| Feb 8, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.70 | -0.57% | 11,778,500 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.71 | -0.95% | 11,071,140 |
| Feb 4, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.73 | 0.62% | 18,397,970 |
| Feb 3, 2026 | 1.78 | 1.81 | 1.77 | 1.78 | 1.72 | -0.28% | 17,905,430 |
| Feb 2, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.72 | -0.61% | 14,347,850 |
| Feb 1, 2026 | 1.85 | 1.86 | 1.79 | 1.79 | 1.73 | -5.04% | 23,129,370 |
| Jan 29, 2026 | 1.86 | 1.95 | 1.86 | 1.89 | 1.83 | 2.67% | 41,233,300 |
| Jan 28, 2026 | 1.88 | 1.93 | 1.84 | 1.84 | 1.78 | -1.29% | 25,689,170 |
| Jan 27, 2026 | 1.78 | 1.97 | 1.78 | 1.86 | 1.80 | 4.08% | 42,268,080 |
| Jan 26, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.73 | 3.83% | 15,699,640 |
| Jan 25, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.67 | -1.15% | 6,016,309 |
| Jan 22, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.69 | -0.57% | 8,557,469 |
| Jan 21, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.70 | 1.27% | 19,664,990 |
| Jan 20, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.68 | 2.67% | 19,035,270 |
| Jan 19, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.63 | 0.66% | 3,181,898 |
| Jan 18, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.62 | -0.36% | 8,727,593 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.63 | -0.77% | 13,519,270 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.64 | -0.53% | 10,183,440 |
| Jan 13, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.65 | -0.29% | 5,918,525 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.65 | 0.83% | 8,161,753 |
| Jan 11, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.64 | -0.41% | 13,205,050 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.65 | 0.06% | 20,973,810 |
| Jan 7, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.65 | 2.29% | 19,071,110 |
| Jan 6, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.61 | 0.67% | 8,151,061 |
| Jan 5, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.60 | 0.61% | 8,446,047 |
| Jan 4, 2026 | 1.61 | 1.67 | 1.61 | 1.64 | 1.59 | 2.50% | 16,342,380 |
| Dec 31, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.55 | -1.42% | 8,012,432 |
| Dec 30, 2025 | 1.63 | 1.66 | 1.61 | 1.62 | 1.57 | -0.25% | 8,721,045 |
| Dec 29, 2025 | 1.59 | 1.65 | 1.59 | 1.63 | 1.58 | 2.65% | 17,290,870 |
| Dec 28, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.54 | 1.28% | 10,170,310 |
| Dec 25, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.52 | -0.45% | 4,948,235 |
| Dec 24, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.52 | 0.77% | 8,397,296 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.51 | 0.19% | 3,359,116 |
| Dec 22, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.51 | 1.30% | 11,261,760 |
| Dec 21, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.49 | 0.59% | 5,467,539 |
| Dec 17, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.48 | -0.07% | 3,717,907 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.48 | -0.46% | 3,871,933 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.49 | -1.29% | 3,931,756 |
| Dec 14, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.51 | 0.06% | 2,166,895 |
| Dec 11, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.51 | 0.97% | 2,618,507 |
| Dec 10, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.49 | 0.33% | 4,139,006 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.49 | -0.39% | 3,361,933 |
| Dec 8, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.49 | 0.20% | 4,473,487 |
| Dec 7, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.49 | -0.77% | 3,066,491 |
| Dec 4, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.50 | 0.98% | 10,410,600 |
| Dec 3, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.49 | 0.66% | 2,091,202 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.48 | 0.07% | 4,756,945 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.48 | -0.78% | 6,519,232 |
| Nov 30, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.49 | 0.20% | 4,984,535 |
| Nov 27, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.48 | 1.52% | 11,634,340 |
| Nov 26, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.46 | 1.00% | 6,308,544 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.45 | -0.86% | 3,429,178 |
| Nov 24, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.46 | 1.21% | 6,187,874 |
| Nov 23, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.44 | -0.86% | 4,063,147 |
| Nov 20, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.46 | -1.18% | 7,678,141 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.47 | 0.20% | 6,433,460 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.47 | -1.11% | 6,203,956 |
| Nov 17, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.49 | 1.45% | 3,713,356 |
| Nov 16, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.47 | -1.75% | 3,329,339 |
| Nov 13, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.49 | -0.96% | 8,026,313 |
| Nov 12, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.51 | 0.84% | 4,891,080 |
| Nov 11, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.49 | -0.52% | 6,439,838 |
| Nov 10, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.50 | 2.85% | 10,737,830 |
| Nov 9, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.46 | -1.50% | 5,178,175 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.48 | 0.20% | 5,028,376 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.48 | -2.61% | 12,099,600 |
| Nov 4, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.52 | 1.36% | 10,069,810 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.50 | -0.06% | 5,952,874 |
| Nov 2, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.50 | -0.26% | 6,762,341 |
| Oct 30, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.50 | -1.02% | 6,719,283 |
| Oct 29, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.52 | -0.13% | 12,849,770 |
| Oct 28, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.52 | -3.09% | 26,138,820 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.57 | 0.31% | 10,825,060 |
| Oct 26, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.56 | 0.44% | 7,043,116 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.56 | 0.50% | 3,103,061 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.55 | - | 6,412,799 |
| Oct 21, 2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1.55 | -3.50% | 14,116,530 |
| Oct 20, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.61 | 2.98% | 19,868,150 |
| Oct 19, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.56 | 2.22% | 12,689,200 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.53 | 2.27% | 20,623,810 |
| Oct 15, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.49 | 2.53% | 20,692,130 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.45 | -1.31% | 13,646,170 |
| Oct 13, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.47 | -0.26% | 8,861,334 |