Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar
· Delayed Price · Currency is QAR 11.20
+0.08 (0.72%)
At close: Dec 4, 2025
Qatar Navigation Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.07 | 11.20 | 11.07 | 11.20 | 11.20 | 0.72% | 179,256 |
| Dec 3, 2025 | 10.98 | 11.12 | 10.98 | 11.12 | 11.12 | 0.63% | 170,995 |
| Dec 2, 2025 | 10.88 | 11.07 | 10.87 | 11.05 | 11.05 | 0.82% | 443,400 |
| Dec 1, 2025 | 11.03 | 11.03 | 10.89 | 10.96 | 10.96 | -0.72% | 140,874 |
| Nov 30, 2025 | 11.05 | 11.14 | 10.96 | 11.04 | 11.04 | -0.36% | 177,688 |
| Nov 27, 2025 | 11.00 | 11.13 | 10.96 | 11.08 | 11.08 | - | 159,730 |
| Nov 26, 2025 | 10.89 | 11.09 | 10.88 | 11.08 | 11.08 | 1.56% | 438,192 |
| Nov 25, 2025 | 10.87 | 10.94 | 10.86 | 10.91 | 10.91 | 1.02% | 134,920 |
| Nov 24, 2025 | 10.92 | 10.92 | 10.80 | 10.80 | 10.80 | -1.10% | 324,308 |
| Nov 23, 2025 | 10.88 | 10.92 | 10.87 | 10.92 | 10.92 | 0.55% | 90,587 |
| Nov 20, 2025 | 10.95 | 10.96 | 10.86 | 10.86 | 10.86 | -1.72% | 211,507 |
| Nov 19, 2025 | 10.95 | 11.05 | 10.71 | 11.05 | 11.05 | 0.91% | 545,181 |
| Nov 18, 2025 | 10.95 | 10.99 | 10.57 | 10.95 | 10.95 | - | 1,572,756 |
| Nov 17, 2025 | 11.03 | 11.05 | 10.95 | 10.95 | 10.95 | -0.45% | 246,105 |
| Nov 16, 2025 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 179,999 |
| Nov 13, 2025 | 11.19 | 11.20 | 11.15 | 11.15 | 11.15 | -0.36% | 525,663 |
| Nov 12, 2025 | 11.22 | 11.22 | 11.14 | 11.19 | 11.19 | -0.18% | 206,517 |
| Nov 11, 2025 | 11.20 | 11.24 | 11.18 | 11.21 | 11.21 | 0.09% | 547,190 |
| Nov 10, 2025 | 11.08 | 11.20 | 11.07 | 11.20 | 11.20 | 0.99% | 693,682 |
| Nov 9, 2025 | 11.03 | 11.13 | 11.03 | 11.09 | 11.09 | 0.82% | 327,744 |
| Nov 6, 2025 | 10.99 | 11.07 | 10.91 | 11.00 | 11.00 | 0.09% | 1,255,805 |
| Nov 5, 2025 | 11.08 | 11.08 | 10.95 | 10.99 | 10.99 | -0.90% | 433,357 |
| Nov 4, 2025 | 11.09 | 11.19 | 11.04 | 11.09 | 11.09 | - | 823,155 |
| Nov 3, 2025 | 11.03 | 11.10 | 11.03 | 11.09 | 11.09 | 0.18% | 392,539 |
| Nov 2, 2025 | 11.04 | 11.07 | 10.96 | 11.07 | 11.07 | -0.27% | 202,525 |
| Oct 30, 2025 | 11.07 | 11.17 | 11.03 | 11.10 | 11.10 | 0.91% | 790,729 |
| Oct 29, 2025 | 10.99 | 11.00 | 10.95 | 11.00 | 11.00 | - | 142,069 |
| Oct 28, 2025 | 10.99 | 11.00 | 10.95 | 11.00 | 11.00 | -0.18% | 180,572 |
| Oct 27, 2025 | 10.93 | 11.02 | 10.90 | 11.02 | 11.02 | 0.18% | 235,485 |
| Oct 26, 2025 | 10.97 | 11.03 | 10.95 | 11.00 | 11.00 | -0.27% | 460,084 |
| Oct 23, 2025 | 10.94 | 11.04 | 10.91 | 11.03 | 11.03 | 0.36% | 405,092 |
| Oct 22, 2025 | 11.12 | 11.12 | 10.92 | 10.99 | 10.99 | -1.08% | 389,723 |
| Oct 21, 2025 | 11.09 | 11.12 | 11.06 | 11.11 | 11.11 | 0.09% | 369,722 |
| Oct 20, 2025 | 11.07 | 11.13 | 11.05 | 11.10 | 11.10 | 0.45% | 223,418 |
| Oct 19, 2025 | 10.97 | 11.26 | 10.97 | 11.05 | 11.05 | -0.36% | 211,270 |
| Oct 16, 2025 | 10.89 | 11.09 | 10.89 | 11.09 | 11.09 | 2.12% | 450,106 |
| Oct 15, 2025 | 10.89 | 10.97 | 10.80 | 10.86 | 10.86 | -0.28% | 486,572 |
| Oct 14, 2025 | 10.86 | 11.00 | 10.82 | 10.89 | 10.89 | - | 862,834 |
| Oct 13, 2025 | 11.33 | 11.33 | 10.88 | 10.89 | 10.89 | -0.18% | 751,659 |
| Oct 12, 2025 | 10.99 | 11.03 | 10.87 | 10.91 | 10.91 | -1.53% | 518,227 |
| Oct 9, 2025 | 11.02 | 11.08 | 11.00 | 11.08 | 11.08 | -0.09% | 152,576 |
| Oct 8, 2025 | 11.00 | 11.13 | 10.98 | 11.09 | 11.09 | -0.09% | 704,108 |
| Oct 7, 2025 | 10.99 | 11.10 | 10.91 | 11.10 | 11.10 | 0.73% | 348,515 |
| Oct 6, 2025 | 11.00 | 11.02 | 10.86 | 11.02 | 11.02 | -0.27% | 473,020 |
| Oct 5, 2025 | 11.08 | 11.08 | 10.95 | 11.05 | 11.05 | 0.45% | 128,069 |
| Oct 2, 2025 | 11.11 | 11.11 | 11.00 | 11.00 | 11.00 | -1.35% | 103,876 |
| Oct 1, 2025 | 11.18 | 11.21 | 11.06 | 11.15 | 11.15 | -1.33% | 156,580 |
| Sep 30, 2025 | 11.09 | 11.30 | 11.09 | 11.30 | 11.30 | 1.62% | 164,357 |
| Sep 29, 2025 | 11.09 | 11.12 | 11.08 | 11.12 | 11.12 | - | 125,352 |
| Sep 28, 2025 | 11.12 | 11.24 | 11.08 | 11.12 | 11.12 | -0.27% | 198,960 |
| Sep 25, 2025 | 11.13 | 11.15 | 11.02 | 11.15 | 11.15 | 0.18% | 163,670 |
| Sep 24, 2025 | 11.13 | 11.13 | 11.01 | 11.13 | 11.13 | - | 328,226 |
| Sep 23, 2025 | 11.13 | 11.14 | 11.03 | 11.13 | 11.13 | -0.36% | 226,892 |
| Sep 22, 2025 | 11.16 | 11.21 | 11.10 | 11.17 | 11.17 | -0.36% | 198,729 |
| Sep 21, 2025 | 11.17 | 11.25 | 11.09 | 11.21 | 11.21 | 0.90% | 132,436 |
| Sep 18, 2025 | 11.21 | 11.38 | 11.11 | 11.11 | 11.11 | -1.16% | 970,284 |
| Sep 17, 2025 | 11.15 | 11.37 | 11.14 | 11.24 | 11.24 | 0.63% | 223,102 |
| Sep 16, 2025 | 11.07 | 11.21 | 11.07 | 11.17 | 11.17 | 0.45% | 398,876 |
| Sep 15, 2025 | 11.11 | 11.19 | 11.11 | 11.12 | 11.12 | - | 71,347 |
| Sep 14, 2025 | 11.06 | 11.16 | 11.01 | 11.12 | 11.12 | 0.27% | 455,639 |
| Sep 11, 2025 | 11.15 | 11.16 | 11.09 | 11.09 | 11.09 | -0.09% | 217,031 |
| Sep 10, 2025 | 11.21 | 11.31 | 11.10 | 11.10 | 11.10 | -2.20% | 518,322 |
| Sep 9, 2025 | 11.28 | 11.36 | 11.22 | 11.35 | 11.35 | 0.18% | 292,904 |
| Sep 8, 2025 | 11.24 | 11.33 | 11.18 | 11.33 | 11.33 | 0.53% | 595,003 |
| Sep 7, 2025 | 11.16 | 11.39 | 11.14 | 11.27 | 11.27 | 1.08% | 636,507 |
| Sep 4, 2025 | 11.09 | 11.25 | 11.09 | 11.15 | 11.15 | 0.36% | 619,646 |
| Sep 3, 2025 | 11.21 | 11.29 | 11.11 | 11.11 | 11.11 | -1.24% | 172,042 |
| Sep 2, 2025 | 11.30 | 11.36 | 11.11 | 11.25 | 11.25 | -0.71% | 985,327 |
| Sep 1, 2025 | 11.50 | 11.50 | 11.30 | 11.33 | 11.33 | -1.39% | 361,708 |
| Aug 31, 2025 | 11.34 | 11.49 | 11.30 | 11.49 | 11.49 | 0.35% | 117,167 |
| Aug 28, 2025 | 11.28 | 11.49 | 11.23 | 11.45 | 11.45 | 1.60% | 383,385 |
| Aug 27, 2025 | 11.21 | 11.37 | 11.21 | 11.27 | 11.27 | 0.63% | 153,005 |
| Aug 26, 2025 | 11.33 | 11.39 | 11.20 | 11.20 | 11.20 | -0.88% | 497,840 |
| Aug 25, 2025 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 113,268 |
| Aug 24, 2025 | 11.27 | 11.60 | 11.27 | 11.45 | 11.45 | -0.17% | 259,464 |
| Aug 21, 2025 | 11.38 | 11.51 | 11.25 | 11.47 | 11.47 | 0.44% | 390,044 |
| Aug 20, 2025 | 11.75 | 11.75 | 11.42 | 11.42 | 11.42 | -2.23% | 452,899 |
| Aug 19, 2025 | 11.60 | 11.68 | 11.53 | 11.68 | 11.68 | 0.43% | 200,941 |
| Aug 18, 2025 | 11.75 | 11.75 | 11.43 | 11.63 | 11.63 | -1.02% | 300,074 |
| Aug 17, 2025 | 11.82 | 11.84 | 11.53 | 11.75 | 11.75 | -0.68% | 99,286 |
| Aug 14, 2025 | 11.36 | 11.94 | 11.36 | 11.83 | 11.83 | 2.42% | 753,990 |
| Aug 13, 2025 | 11.39 | 11.55 | 11.19 | 11.55 | 11.55 | 1.58% | 940,062 |
| Aug 12, 2025 | 11.11 | 11.38 | 11.11 | 11.37 | 11.37 | 2.43% | 420,881 |
| Aug 11, 2025 | 11.18 | 11.18 | 11.10 | 11.10 | 11.10 | -0.72% | 146,801 |
| Aug 10, 2025 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | - | 116,576 |
| Aug 7, 2025 | 11.18 | 11.21 | 11.16 | 11.18 | 11.18 | - | 1,149,812 |
| Aug 6, 2025 | 11.04 | 11.18 | 11.00 | 11.18 | 11.18 | 1.36% | 894,026 |
| Aug 5, 2025 | 10.92 | 11.03 | 10.91 | 11.03 | 11.03 | 1.01% | 544,655 |
| Aug 4, 2025 | 10.91 | 10.95 | 10.88 | 10.92 | 10.92 | 0.09% | 371,259 |
| Aug 3, 2025 | 10.96 | 10.96 | 10.86 | 10.91 | 10.91 | 0.65% | 280,539 |
| Jul 31, 2025 | 10.87 | 11.03 | 10.84 | 10.84 | 10.84 | -0.73% | 1,082,999 |
| Jul 30, 2025 | 10.86 | 10.92 | 10.83 | 10.92 | 10.92 | 0.65% | 281,226 |
| Jul 29, 2025 | 10.93 | 10.98 | 10.82 | 10.85 | 10.85 | -0.73% | 256,617 |
| Jul 28, 2025 | 10.98 | 11.00 | 10.93 | 10.93 | 10.93 | -0.64% | 275,379 |
| Jul 27, 2025 | 11.00 | 11.01 | 10.95 | 11.00 | 11.00 | 0.18% | 192,115 |
| Jul 24, 2025 | 10.97 | 11.03 | 10.93 | 10.98 | 10.98 | -0.54% | 497,660 |
| Jul 23, 2025 | 10.97 | 11.05 | 10.97 | 11.04 | 11.04 | 0.64% | 613,691 |
| Jul 22, 2025 | 10.98 | 11.04 | 10.96 | 10.97 | 10.97 | -0.54% | 175,264 |
| Jul 21, 2025 | 11.00 | 11.05 | 10.96 | 11.03 | 11.03 | - | 281,115 |
| Jul 20, 2025 | 10.97 | 11.05 | 10.96 | 11.03 | 11.03 | 0.27% | 125,092 |