Qatar National Cement Company (Q.P.S.C.) (QSE:QNCD)
Qatar
· Delayed Price · Currency is QAR 2.721
-0.008 (-0.29%)
Dec 4, 2025, 12:58 PM AST
QSE:QNCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | -0.29% | 110,098 |
| Dec 3, 2025 | 2.74 | 2.75 | 2.67 | 2.73 | 2.73 | -0.98% | 283,819 |
| Dec 2, 2025 | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | -0.68% | 215,811 |
| Dec 1, 2025 | 2.81 | 2.84 | 2.74 | 2.78 | 2.78 | -2.46% | 669,599 |
| Nov 30, 2025 | 2.75 | 2.85 | 2.72 | 2.85 | 2.85 | 3.45% | 696,508 |
| Nov 27, 2025 | 2.70 | 2.76 | 2.68 | 2.75 | 2.75 | 2.46% | 1,073,341 |
| Nov 26, 2025 | 2.69 | 2.71 | 2.66 | 2.68 | 2.68 | -0.11% | 2,123,192 |
| Nov 25, 2025 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | 0.26% | 768,890 |
| Nov 24, 2025 | 2.77 | 2.77 | 2.68 | 2.68 | 2.68 | -2.05% | 450,445 |
| Nov 23, 2025 | 2.77 | 2.80 | 2.73 | 2.74 | 2.74 | -0.91% | 573,682 |
| Nov 20, 2025 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | -1.25% | 400,949 |
| Nov 19, 2025 | 2.88 | 2.88 | 2.74 | 2.80 | 2.80 | -0.53% | 772,166 |
| Nov 18, 2025 | 2.83 | 2.89 | 2.80 | 2.81 | 2.81 | -3.04% | 866,524 |
| Nov 17, 2025 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -1.06% | 606,025 |
| Nov 16, 2025 | 2.97 | 2.97 | 2.90 | 2.93 | 2.93 | -0.85% | 876,115 |
| Nov 13, 2025 | 3.01 | 3.02 | 2.95 | 2.96 | 2.96 | -1.53% | 617,307 |
| Nov 12, 2025 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.17% | 212,710 |
| Nov 11, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.07% | 307,481 |
| Nov 10, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.43% | 308,708 |
| Nov 9, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.53% | 142,997 |
| Nov 6, 2025 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | 0.26% | 476,214 |
| Nov 5, 2025 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | -0.10% | 330,963 |
| Nov 4, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | -0.69% | 179,571 |
| Nov 3, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.83% | 261,505 |
| Nov 2, 2025 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -0.69% | 151,783 |
| Oct 30, 2025 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.16% | 443,621 |
| Oct 29, 2025 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | 1.10% | 870,123 |
| Oct 28, 2025 | 3.01 | 3.03 | 3.00 | 3.01 | 3.01 | 0.07% | 443,932 |
| Oct 27, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.27% | 648,749 |
| Oct 26, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.89% | 248,716 |
| Oct 23, 2025 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | -0.20% | 560,561 |
| Oct 22, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.53% | 814,727 |
| Oct 21, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | - | 2,806,525 |
| Oct 20, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.53% | 2,434,512 |
| Oct 19, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.76% | 383,275 |
| Oct 16, 2025 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | -1.87% | 1,070,245 |
| Oct 15, 2025 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.23% | 445,183 |
| Oct 14, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | -0.10% | 154,297 |
| Oct 13, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.09 | 0.75% | 429,289 |
| Oct 12, 2025 | 3.15 | 3.15 | 3.02 | 3.07 | 3.07 | -2.17% | 2,429,435 |
| Oct 9, 2025 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | -0.57% | 370,137 |
| Oct 8, 2025 | 3.19 | 3.20 | 3.14 | 3.16 | 3.16 | -0.79% | 241,970 |
| Oct 7, 2025 | 3.20 | 3.21 | 3.18 | 3.18 | 3.18 | -0.53% | 205,484 |
| Oct 6, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -0.28% | 336,264 |
| Oct 5, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.53% | 183,414 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.25% | 272,801 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -0.55% | 278,502 |
| Sep 30, 2025 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | - | 1,119,139 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | - | 153,230 |
| Sep 28, 2025 | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | -0.34% | 579,412 |
| Sep 25, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.91% | 377,595 |
| Sep 24, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | - | 329,390 |
| Sep 23, 2025 | 3.30 | 3.33 | 3.29 | 3.29 | 3.29 | -0.27% | 379,446 |
| Sep 22, 2025 | 3.33 | 3.33 | 3.29 | 3.30 | 3.30 | -0.30% | 1,078,014 |
| Sep 21, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.45% | 284,649 |
| Sep 18, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -0.15% | 207,237 |
| Sep 17, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.33 | 0.21% | 101,249 |
| Sep 16, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.15% | 198,742 |
| Sep 15, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | -0.21% | 174,544 |
| Sep 14, 2025 | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | -0.89% | 156,470 |
| Sep 11, 2025 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | 1.51% | 976,067 |
| Sep 10, 2025 | 3.33 | 3.37 | 3.32 | 3.32 | 3.32 | -0.72% | 427,170 |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.03% | 203,418 |
| Sep 8, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | 0.09% | 1,663,501 |
| Sep 7, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.86% | 362,574 |
| Sep 4, 2025 | 3.38 | 3.40 | 3.37 | 3.37 | 3.37 | -0.24% | 283,713 |
| Sep 3, 2025 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -0.24% | 490,020 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.24% | 568,003 |
| Sep 1, 2025 | 3.41 | 3.43 | 3.39 | 3.39 | 3.39 | -0.15% | 356,754 |
| Aug 31, 2025 | 3.42 | 3.43 | 3.40 | 3.40 | 3.40 | -0.15% | 462,403 |
| Aug 28, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.21% | 172,334 |
| Aug 27, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | -0.15% | 127,238 |
| Aug 26, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.41% | 305,883 |
| Aug 25, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | -0.26% | 167,342 |
| Aug 24, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.35% | 202,804 |
| Aug 21, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.09% | 40,135 |
| Aug 20, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.03% | 164,486 |
| Aug 19, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.03% | 30,127 |
| Aug 18, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | - | 68,700 |
| Aug 17, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.35% | 1,108,353 |
| Aug 14, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | 0.49% | 105,343 |
| Aug 13, 2025 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | - | 218,037 |
| Aug 12, 2025 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | 0.09% | 250,922 |
| Aug 11, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.38% | 160,742 |
| Aug 10, 2025 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | 0.17% | 65,868 |
| Aug 7, 2025 | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | 0.06% | 144,646 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.44 | 3.45 | 3.45 | 0.06% | 124,015 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | 0.12% | 232,449 |
| Aug 4, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.03% | 133,097 |
| Aug 3, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.26% | 312,207 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | 0.09% | 174,488 |
| Jul 30, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | -0.06% | 457,542 |
| Jul 29, 2025 | 3.46 | 3.46 | 3.44 | 3.45 | 3.45 | - | 1,080,730 |
| Jul 28, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.03% | 245,755 |
| Jul 27, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | 0.03% | 146,375 |
| Jul 24, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.06% | 118,712 |
| Jul 23, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.29% | 162,769 |
| Jul 22, 2025 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -1.60% | 817,087 |
| Jul 21, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 1.19% | 508,437 |
| Jul 20, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.09% | 542,966 |