Qatar Aluminium Manufacturing Company Q.P.S.C. (QSE:QAMC)
Qatar
· Delayed Price · Currency is QAR 1.550
+0.015 (0.98%)
Dec 4, 2025, 1:11 PM AST
QSE:QAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.98% | 10,410,600 |
| Dec 3, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 2,091,202 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.07% | 4,756,945 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.78% | 6,519,232 |
| Nov 30, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.20% | 4,984,535 |
| Nov 27, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.52% | 11,634,340 |
| Nov 26, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.00% | 6,308,544 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -0.86% | 3,429,178 |
| Nov 24, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 1.21% | 6,187,874 |
| Nov 23, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.86% | 4,063,147 |
| Nov 20, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.18% | 7,678,141 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.20% | 6,433,460 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.11% | 6,203,956 |
| Nov 17, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.45% | 3,713,356 |
| Nov 16, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.75% | 3,329,339 |
| Nov 13, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.96% | 8,026,313 |
| Nov 12, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.84% | 4,891,080 |
| Nov 11, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.52% | 6,439,838 |
| Nov 10, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 2.85% | 10,737,830 |
| Nov 9, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.50% | 5,178,175 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.20% | 5,028,376 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -2.61% | 12,099,600 |
| Nov 4, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.36% | 10,069,810 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.06% | 5,952,874 |
| Nov 2, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.26% | 6,762,341 |
| Oct 30, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.02% | 6,719,283 |
| Oct 29, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.13% | 12,849,770 |
| Oct 28, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 26,138,820 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.31% | 10,825,060 |
| Oct 26, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.44% | 7,043,116 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.50% | 3,103,061 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 6,412,799 |
| Oct 21, 2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -3.50% | 14,116,530 |
| Oct 20, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 2.98% | 19,868,150 |
| Oct 19, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 2.22% | 12,689,200 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.27% | 20,623,810 |
| Oct 15, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.53% | 20,692,130 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.31% | 13,646,170 |
| Oct 13, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.26% | 8,861,334 |
| Oct 12, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -1.55% | 13,429,950 |
| Oct 9, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 2.58% | 25,436,060 |
| Oct 8, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.13% | 14,676,300 |
| Oct 7, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.28% | 20,263,490 |
| Oct 6, 2025 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.95% | 11,909,100 |
| Oct 5, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.07% | 2,361,127 |
| Oct 2, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 11,713,450 |
| Oct 1, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.67% | 7,355,508 |
| Sep 30, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.88% | 5,473,692 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 3,079,978 |
| Sep 28, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 3,391,746 |
| Sep 25, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.07% | 5,431,695 |
| Sep 24, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.14% | 3,192,213 |
| Sep 23, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.48% | 5,650,381 |
| Sep 22, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.54% | 4,052,344 |
| Sep 21, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.67% | 4,803,801 |
| Sep 18, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 1.90% | 13,989,590 |
| Sep 17, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 2.44% | 22,257,400 |
| Sep 16, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.84% | 6,300,300 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.21% | 6,270,805 |
| Sep 14, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.07% | 5,813,454 |
| Sep 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.21% | 1,379,431 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.49% | 2,975,006 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.63% | 5,161,755 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.14% | 2,824,011 |
| Sep 7, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.07% | 4,725,880 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.49% | 3,847,205 |
| Sep 3, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | 7,874,198 |
| Sep 2, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.99% | 4,243,868 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.21% | 4,317,023 |
| Aug 31, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.63% | 5,553,265 |
| Aug 28, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 4,435,565 |
| Aug 27, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 9,656,634 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 7,559,624 |
| Aug 25, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 4,791,351 |
| Aug 24, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.99% | 8,425,636 |
| Aug 21, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.64% | 9,383,072 |
| Aug 20, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 5,811,033 |
| Aug 19, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 9,684,610 |
| Aug 18, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.84% | 8,749,799 |
| Aug 17, 2025 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -3.57% | 14,020,050 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.44 | -0.47% | 12,167,780 |
| Aug 13, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.45 | 0.88% | 10,857,700 |
| Aug 12, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | -0.94% | 7,668,463 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -0.47% | 10,329,100 |
| Aug 10, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.46 | 0.33% | 13,060,340 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.45 | 1.70% | 23,733,390 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.61% | 12,747,490 |
| Aug 5, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.44 | - | 9,440,077 |
| Aug 4, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.44 | 0.61% | 5,634,735 |
| Aug 3, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.88% | 5,056,182 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.44 | -0.47% | 12,565,490 |
| Jul 30, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.45 | 0.27% | 6,796,440 |
| Jul 29, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | 0.20% | 6,473,147 |
| Jul 28, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.44 | 2.06% | 15,819,430 |
| Jul 27, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.41 | 0.90% | 7,917,579 |
| Jul 24, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.40 | 1.19% | 11,561,330 |
| Jul 23, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.38 | 0.14% | 7,469,714 |
| Jul 22, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.38 | -0.28% | 2,837,188 |
| Jul 21, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.38 | 1.86% | 16,478,290 |
| Jul 20, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.36 | 1.38% | 12,427,130 |