Skip to main content
Qatar National Cement Company (Q.P.S.C.) (QSE:QNCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.811
-0.029 (-1.02%)
Mar 9, 2026, 1:13 PM AST

QSE:QNCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.922.952.912.932.93-0.24%222,352
Mar 4, 20262.872.942.872.932.932.09%199,267
Mar 3, 20262.792.872.772.872.872.94%423,572
Mar 2, 20262.702.812.702.792.79-5.10%533,934
Feb 26, 20262.902.942.902.942.941.00%413,389
Feb 25, 20262.912.932.892.912.910.21%455,287
Feb 24, 20262.882.932.882.912.911.33%449,795
Feb 23, 20262.842.902.842.872.871.16%407,455
Feb 22, 20262.862.872.832.832.83-1.25%174,293
Feb 19, 20262.872.872.842.872.87-0.17%478,222
Feb 18, 20262.932.932.852.882.88-0.86%763,893
Feb 17, 20262.972.972.902.902.90-2.29%2,365,561
Feb 16, 20263.003.002.952.972.97-0.90%261,233
Feb 15, 20263.053.052.993.003.00-2.38%1,214,863
Feb 12, 20263.083.093.053.073.07-0.52%432,196
Feb 11, 20263.053.153.043.083.083.14%799,240
Feb 9, 20263.053.052.992.992.99-0.33%1,417,365
Feb 8, 20263.023.022.983.003.00-0.66%957,086
Feb 5, 20262.913.052.893.023.023.82%1,171,128
Feb 4, 20262.882.932.852.912.911.64%1,198,289
Feb 3, 20262.882.892.852.862.860.10%206,680
Feb 2, 20262.892.892.852.862.86-268,572
Feb 1, 20262.862.892.842.862.86-0.07%338,391
Jan 29, 20262.912.912.862.862.86-0.56%564,957
Jan 28, 20262.872.942.862.882.880.24%481,938
Jan 27, 20262.922.922.862.872.87-0.97%549,646
Jan 26, 20262.932.932.882.902.900.80%565,121
Jan 25, 20262.852.932.852.882.880.17%707,072
Jan 22, 20262.802.882.782.872.872.90%701,645
Jan 21, 20262.792.812.792.792.790.22%222,821
Jan 20, 20262.792.812.782.782.78-0.61%525,529
Jan 19, 20262.762.822.762.802.801.67%427,661
Jan 18, 20262.742.762.732.752.751.21%133,169
Jan 15, 20262.762.762.712.722.72-1.05%326,946
Jan 14, 20262.772.772.752.752.75-0.87%277,018
Jan 13, 20262.772.782.772.772.770.76%200,545
Jan 12, 20262.792.792.752.752.75-1.15%255,185
Jan 11, 20262.782.802.752.792.79-0.07%289,453
Jan 8, 20262.772.792.772.792.79-0.07%80,690
Jan 7, 20262.752.812.752.792.791.42%210,272
Jan 6, 20262.712.782.712.752.751.14%515,818
Jan 5, 20262.712.732.702.722.720.33%246,519
Jan 4, 20262.762.782.702.712.71-1.81%1,419,237
Dec 31, 20252.782.782.762.762.760.15%74,686
Dec 30, 20252.782.782.762.762.76-0.76%91,304
Dec 29, 20252.772.782.762.782.780.58%77,948
Dec 28, 20252.762.792.752.762.760.18%144,464
Dec 25, 20252.752.762.752.762.760.22%46,772
Dec 24, 20252.792.792.722.752.751.18%265,105
Dec 23, 20252.722.732.712.722.720.11%189,827
Dec 22, 20252.722.722.702.722.72-0.11%131,644
Dec 21, 20252.702.722.702.722.720.30%26,877
Dec 17, 20252.722.722.702.712.71-0.55%326,835
Dec 16, 20252.732.732.732.732.73-0.29%110,814
Dec 15, 20252.732.742.732.732.730.29%111,699
Dec 14, 20252.722.742.722.732.730.22%116,506
Dec 11, 20252.702.732.702.722.720.63%327,673
Dec 10, 20252.712.712.692.702.70-0.41%394,681
Dec 9, 20252.722.732.712.712.71-0.04%249,799
Dec 8, 20252.752.752.712.712.71-1.31%190,629
Dec 7, 20252.702.792.702.752.751.07%377,969
Dec 4, 20252.712.742.712.722.72-0.29%110,098
Dec 3, 20252.742.752.672.732.73-0.98%283,819
Dec 2, 20252.772.772.732.762.76-0.68%215,811
Dec 1, 20252.812.842.742.782.78-2.46%669,599
Nov 30, 20252.752.852.722.852.853.45%696,508
Nov 27, 20252.702.762.682.752.752.46%1,073,341
Nov 26, 20252.692.712.662.682.68-0.11%2,123,192
Nov 25, 20252.732.732.672.692.690.26%768,890
Nov 24, 20252.772.772.682.682.68-2.05%450,445
Nov 23, 20252.772.802.732.742.74-0.91%573,682
Nov 20, 20252.792.792.762.762.76-1.25%400,949
Nov 19, 20252.882.882.742.802.80-0.53%772,166
Nov 18, 20252.832.892.802.812.81-3.04%866,524
Nov 17, 20252.932.942.902.902.90-1.06%606,025
Nov 16, 20252.972.972.902.932.93-0.85%876,115
Nov 13, 20253.013.022.952.962.96-1.53%617,307
Nov 12, 20253.013.012.993.003.00-0.17%212,710
Nov 11, 20253.013.013.003.013.010.07%307,481
Nov 10, 20253.023.023.003.003.00-0.43%308,708
Nov 9, 20253.033.053.013.023.02-0.53%142,997
Nov 6, 20253.053.053.013.033.030.26%476,214
Nov 5, 20253.033.043.013.033.03-0.10%330,963
Nov 4, 20253.033.043.033.033.03-0.69%179,571
Nov 3, 20253.023.053.023.053.050.83%261,505
Nov 2, 20253.053.063.023.023.02-0.69%151,783
Oct 30, 20253.043.063.023.053.050.16%443,621
Oct 29, 20253.013.043.003.043.041.10%870,123
Oct 28, 20253.013.033.003.013.010.07%443,932
Oct 27, 20253.023.033.013.013.01-0.27%648,749
Oct 26, 20253.033.033.013.013.01-0.89%248,716
Oct 23, 20253.033.053.003.043.04-0.20%560,561
Oct 22, 20253.023.063.003.053.051.53%814,727
Oct 21, 20253.023.022.993.003.00-2,806,525
Oct 20, 20253.043.043.003.003.00-0.53%2,434,512
Oct 19, 20253.043.043.013.023.02-0.76%383,275
Oct 16, 20253.073.073.003.043.04-1.87%1,070,245
Oct 15, 20253.083.103.073.103.100.23%445,183
Oct 14, 20253.093.093.083.093.09-0.10%154,297
Oct 13, 20253.083.103.073.093.090.75%429,289