Skip to main content
Qatar National Cement Company (Q.P.S.C.) (QSE:QNCD)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.800
-0.007 (-0.25%)
Apr 29, 2026, 1:10 PM AST

QSE:QNCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.842.842.802.812.81-0.46%473,968
Apr 27, 20262.832.842.802.822.82-0.18%585,676
Apr 26, 20262.842.842.802.832.830.46%789,474
Apr 23, 20262.852.862.812.812.81-1.26%530,053
Apr 22, 20262.932.932.832.852.85-2.80%802,833
Apr 21, 20262.932.942.922.932.930.69%598,477
Apr 20, 20262.942.982.912.912.91-1.62%735,973
Apr 19, 20262.962.982.912.962.960.10%636,098
Apr 16, 20263.063.062.952.962.96-7.28%3,210,204
Apr 15, 20263.193.193.183.192.970.22%1,444,774
Apr 14, 20263.173.193.153.182.960.32%2,504,165
Apr 13, 20263.153.193.123.172.951.05%2,913,859
Apr 12, 20263.113.173.113.142.920.51%876,094
Apr 9, 20263.103.153.073.122.910.68%917,104
Apr 8, 20263.003.123.003.102.893.78%2,245,885
Apr 7, 20262.993.052.982.992.78-0.37%722,464
Apr 6, 20262.963.052.963.002.791.39%396,339
Apr 5, 20262.952.962.942.962.751.16%187,827
Apr 2, 20262.932.942.922.922.72-1.05%126,793
Apr 1, 20262.892.972.892.952.753.03%576,684
Mar 31, 20262.882.902.872.872.67-0.59%201,072
Mar 30, 20262.862.952.842.882.681.16%1,575,767
Mar 29, 20262.882.882.852.852.65-0.18%167,552
Mar 26, 20262.852.872.852.862.660.32%634,491
Mar 25, 20262.852.862.832.852.651.32%3,667,025
Mar 24, 20262.862.872.812.812.62-1.37%1,411,066
Mar 18, 20262.802.852.802.852.652.04%287,553
Mar 17, 20262.822.842.792.792.60-0.64%197,436
Mar 16, 20262.832.832.802.812.62-0.74%681,915
Mar 15, 20262.812.862.772.832.64-1.36%442,548
Mar 12, 20262.862.872.842.872.670.03%271,054
Mar 11, 20262.872.882.852.872.670.21%370,209
Mar 10, 20262.842.882.812.862.671.85%566,596
Mar 9, 20262.842.862.802.812.62-1.02%288,312
Mar 8, 20262.922.972.802.842.64-2.91%1,379,339
Mar 5, 20262.922.952.912.932.72-0.24%222,352
Mar 4, 20262.872.942.872.932.732.09%199,267
Mar 3, 20262.792.872.772.872.672.94%423,572
Mar 2, 20262.702.812.702.792.60-5.10%533,934
Feb 26, 20262.902.942.902.942.741.00%413,389
Feb 25, 20262.912.932.892.912.710.21%455,287
Feb 24, 20262.882.932.882.912.701.33%449,795
Feb 23, 20262.842.902.842.872.671.16%407,455
Feb 22, 20262.862.872.832.832.64-1.25%174,293
Feb 19, 20262.872.872.842.872.67-0.17%478,222
Feb 18, 20262.932.932.852.882.68-0.86%763,893
Feb 17, 20262.972.972.902.902.70-2.29%2,365,561
Feb 16, 20263.003.002.952.972.76-0.90%261,233
Feb 15, 20263.053.052.993.002.79-2.38%1,214,863
Feb 12, 20263.083.093.053.072.86-0.52%432,196
Feb 11, 20263.053.153.043.082.873.14%799,240
Feb 9, 20263.053.052.992.992.78-0.33%1,417,365
Feb 8, 20263.023.022.983.002.79-0.66%957,086
Feb 5, 20262.913.052.893.022.813.82%1,171,128
Feb 4, 20262.882.932.852.912.711.64%1,198,289
Feb 3, 20262.882.892.852.862.660.10%206,680
Feb 2, 20262.892.892.852.862.66-268,572
Feb 1, 20262.862.892.842.862.66-0.07%338,391
Jan 29, 20262.912.912.862.862.66-0.56%564,957
Jan 28, 20262.872.942.862.882.680.24%481,938
Jan 27, 20262.922.922.862.872.67-0.97%549,646
Jan 26, 20262.932.932.882.902.700.80%565,121
Jan 25, 20262.852.932.852.882.680.17%707,072
Jan 22, 20262.802.882.782.872.672.90%701,645
Jan 21, 20262.792.812.792.792.600.22%222,821
Jan 20, 20262.792.812.782.782.59-0.61%525,529
Jan 19, 20262.762.822.762.802.611.67%427,661
Jan 18, 20262.742.762.732.752.561.21%133,169
Jan 15, 20262.762.762.712.722.53-1.05%326,946
Jan 14, 20262.772.772.752.752.56-0.87%277,018
Jan 13, 20262.772.782.772.772.580.76%200,545
Jan 12, 20262.792.792.752.752.56-1.15%255,185
Jan 11, 20262.782.802.752.792.59-0.07%289,453
Jan 8, 20262.772.792.772.792.59-0.07%80,690
Jan 7, 20262.752.812.752.792.601.42%210,272
Jan 6, 20262.712.782.712.752.561.14%515,818
Jan 5, 20262.712.732.702.722.530.33%246,519
Jan 4, 20262.762.782.702.712.52-1.81%1,419,237
Dec 31, 20252.782.782.762.762.570.15%74,686
Dec 30, 20252.782.782.762.762.57-0.76%91,304
Dec 29, 20252.772.782.762.782.590.58%77,948
Dec 28, 20252.762.792.752.762.570.18%144,464
Dec 25, 20252.752.762.752.762.570.22%46,772
Dec 24, 20252.792.792.722.752.561.18%265,105
Dec 23, 20252.722.732.712.722.530.11%189,827
Dec 22, 20252.722.722.702.722.53-0.11%131,644
Dec 21, 20252.702.722.702.722.530.30%26,877
Dec 17, 20252.722.722.702.712.52-0.55%326,835
Dec 16, 20252.732.732.732.732.54-0.29%110,814
Dec 15, 20252.732.742.732.732.540.29%111,699
Dec 14, 20252.722.742.722.732.540.22%116,506
Dec 11, 20252.702.732.702.722.530.63%327,673
Dec 10, 20252.712.712.692.702.52-0.41%394,681
Dec 9, 20252.722.732.712.712.53-0.04%249,799
Dec 8, 20252.752.752.712.712.53-1.31%190,629
Dec 7, 20252.702.792.702.752.561.07%377,969
Dec 4, 20252.712.742.712.722.53-0.29%110,098
Dec 3, 20252.742.752.672.732.54-0.98%283,819
Dec 2, 20252.772.772.732.762.57-0.68%215,811
Dec 1, 20252.812.842.742.782.58-2.46%669,599