Qatar Navigation Q.P.S.C. (QSE:QNNS)
Qatar
· Delayed Price · Currency is QAR 10.29
-0.11 (-1.06%)
Apr 29, 2026, 12:59 PM AST
Qatar Navigation Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.40 | 10.49 | 10.30 | 10.40 | 10.40 | - | 1,909,256 |
| Apr 27, 2026 | 10.65 | 10.65 | 10.38 | 10.40 | 10.40 | -1.70% | 910,018 |
| Apr 26, 2026 | 10.69 | 10.69 | 10.55 | 10.58 | 10.58 | -0.09% | 193,920 |
| Apr 23, 2026 | 10.62 | 10.63 | 10.59 | 10.59 | 10.59 | -0.28% | 396,517 |
| Apr 22, 2026 | 10.75 | 10.78 | 10.60 | 10.62 | 10.62 | -1.21% | 994,706 |
| Apr 21, 2026 | 10.81 | 10.83 | 10.71 | 10.75 | 10.75 | 0.28% | 943,601 |
| Apr 20, 2026 | 10.77 | 10.80 | 10.70 | 10.72 | 10.72 | -0.46% | 2,154,608 |
| Apr 19, 2026 | 10.75 | 10.82 | 10.63 | 10.77 | 10.77 | 0.28% | 502,872 |
| Apr 16, 2026 | 10.76 | 10.84 | 10.72 | 10.74 | 10.74 | -0.19% | 804,102 |
| Apr 15, 2026 | 10.82 | 10.92 | 10.67 | 10.76 | 10.76 | -0.74% | 1,032,773 |
| Apr 14, 2026 | 10.88 | 10.99 | 10.75 | 10.84 | 10.84 | -0.37% | 1,850,166 |
| Apr 13, 2026 | 10.77 | 10.97 | 10.70 | 10.88 | 10.88 | 1.02% | 1,144,316 |
| Apr 12, 2026 | 10.69 | 10.87 | 10.56 | 10.77 | 10.77 | -0.55% | 606,813 |
| Apr 9, 2026 | 10.68 | 10.85 | 10.48 | 10.83 | 10.83 | 1.40% | 1,357,907 |
| Apr 8, 2026 | 10.50 | 10.79 | 10.40 | 10.68 | 10.68 | 4.50% | 4,451,573 |
| Apr 7, 2026 | 10.22 | 10.23 | 10.11 | 10.22 | 10.22 | - | 959,144 |
| Apr 6, 2026 | 10.15 | 10.27 | 10.09 | 10.22 | 10.22 | 0.79% | 757,844 |
| Apr 5, 2026 | 10.17 | 10.30 | 10.12 | 10.14 | 10.14 | -1.27% | 282,057 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.14 | 10.27 | 10.27 | -0.29% | 726,279 |
| Apr 1, 2026 | 10.22 | 10.39 | 10.15 | 10.30 | 10.30 | 0.98% | 1,663,950 |
| Mar 31, 2026 | 10.07 | 10.31 | 10.07 | 10.20 | 10.20 | 0.10% | 1,519,310 |
| Mar 30, 2026 | 10.02 | 10.20 | 9.98 | 10.19 | 10.19 | 1.93% | 1,330,570 |
| Mar 29, 2026 | 10.20 | 10.20 | 9.91 | 10.00 | 10.00 | -1.99% | 926,145 |
| Mar 26, 2026 | 10.24 | 10.36 | 10.14 | 10.20 | 10.20 | -0.39% | 1,535,796 |
| Mar 25, 2026 | 10.28 | 10.38 | 10.15 | 10.24 | 10.24 | - | 4,235,164 |
| Mar 24, 2026 | 10.15 | 10.39 | 10.09 | 10.24 | 10.24 | 0.89% | 3,706,070 |
| Mar 18, 2026 | 10.54 | 10.80 | 10.15 | 10.15 | 10.15 | -4.52% | 42,516,480 |
| Mar 17, 2026 | 10.65 | 10.80 | 10.60 | 10.63 | 10.63 | - | 789,093 |
| Mar 16, 2026 | 10.61 | 10.75 | 10.50 | 10.63 | 10.63 | 0.09% | 753,338 |
| Mar 15, 2026 | 10.75 | 10.95 | 10.62 | 10.62 | 10.62 | -1.12% | 969,845 |
| Mar 12, 2026 | 10.90 | 10.99 | 10.62 | 10.74 | 10.74 | -1.47% | 646,588 |
| Mar 11, 2026 | 10.70 | 11.12 | 10.62 | 10.90 | 10.90 | 2.35% | 1,308,669 |
| Mar 10, 2026 | 10.58 | 10.70 | 10.46 | 10.65 | 10.65 | 0.66% | 1,044,022 |
| Mar 9, 2026 | 10.56 | 10.73 | 10.24 | 10.58 | 10.58 | -0.19% | 1,486,319 |
| Mar 8, 2026 | 10.66 | 10.78 | 10.58 | 10.60 | 10.60 | -0.56% | 779,731 |
| Mar 5, 2026 | 10.55 | 10.70 | 10.51 | 10.66 | 10.66 | 1.52% | 1,058,912 |
| Mar 4, 2026 | 10.50 | 10.62 | 10.45 | 10.50 | 10.50 | - | 1,784,363 |
| Mar 3, 2026 | 10.48 | 10.75 | 10.44 | 10.50 | 10.50 | -0.47% | 906,108 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.42 | 10.55 | 10.55 | -5.64% | 1,953,349 |
| Feb 26, 2026 | 11.28 | 11.30 | 11.04 | 11.18 | 11.18 | -0.97% | 690,555 |
| Feb 25, 2026 | 11.41 | 11.47 | 11.21 | 11.29 | 11.29 | -1.14% | 501,433 |
| Feb 24, 2026 | 11.49 | 11.57 | 11.35 | 11.42 | 11.42 | 0.18% | 455,011 |
| Feb 23, 2026 | 11.47 | 11.55 | 11.26 | 11.40 | 11.40 | 0.88% | 642,072 |
| Feb 22, 2026 | 11.40 | 11.41 | 11.26 | 11.30 | 11.30 | -1.31% | 750,294 |
| Feb 19, 2026 | 11.61 | 11.64 | 11.43 | 11.45 | 11.45 | -1.63% | 974,353 |
| Feb 18, 2026 | 11.80 | 11.97 | 11.58 | 11.64 | 11.64 | -3.80% | 1,283,347 |
| Feb 17, 2026 | 12.11 | 12.15 | 12.01 | 12.10 | 11.65 | -0.08% | 1,859,932 |
| Feb 16, 2026 | 12.05 | 12.49 | 12.05 | 12.11 | 11.66 | 0.08% | 418,602 |
| Feb 15, 2026 | 11.99 | 12.15 | 11.99 | 12.10 | 11.65 | 0.92% | 574,344 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.95 | 11.99 | 11.54 | -0.66% | 392,901 |
| Feb 11, 2026 | 12.19 | 12.19 | 11.99 | 12.07 | 11.62 | -0.98% | 459,679 |
| Feb 9, 2026 | 11.94 | 12.19 | 11.86 | 12.19 | 11.74 | 3.22% | 1,224,680 |
| Feb 8, 2026 | 11.55 | 12.00 | 11.55 | 11.81 | 11.37 | 2.96% | 786,849 |
| Feb 5, 2026 | 11.39 | 11.56 | 11.30 | 11.47 | 11.04 | 0.61% | 977,091 |
| Feb 4, 2026 | 11.21 | 11.48 | 11.21 | 11.40 | 10.97 | 1.33% | 727,039 |
| Feb 3, 2026 | 11.26 | 11.36 | 11.21 | 11.25 | 10.83 | -0.09% | 992,868 |
| Feb 2, 2026 | 11.10 | 11.26 | 11.10 | 11.26 | 10.84 | 0.81% | 285,247 |
| Feb 1, 2026 | 11.11 | 11.33 | 11.11 | 11.17 | 10.75 | -1.15% | 334,741 |
| Jan 29, 2026 | 11.15 | 11.30 | 11.05 | 11.30 | 10.88 | 1.44% | 675,730 |
| Jan 28, 2026 | 11.27 | 11.27 | 11.09 | 11.14 | 10.72 | -1.42% | 671,539 |
| Jan 27, 2026 | 11.15 | 11.35 | 11.15 | 11.30 | 10.88 | 1.35% | 560,477 |
| Jan 26, 2026 | 11.12 | 11.18 | 11.04 | 11.15 | 10.73 | 0.27% | 218,801 |
| Jan 25, 2026 | 11.20 | 11.20 | 11.07 | 11.12 | 10.71 | -0.36% | 234,888 |
| Jan 22, 2026 | 11.17 | 11.28 | 11.16 | 11.16 | 10.74 | -1.06% | 466,304 |
| Jan 21, 2026 | 11.25 | 11.37 | 11.18 | 11.28 | 10.86 | 0.27% | 484,074 |
| Jan 20, 2026 | 11.20 | 11.37 | 11.20 | 11.25 | 10.83 | 0.09% | 334,670 |
| Jan 19, 2026 | 11.15 | 11.38 | 11.11 | 11.24 | 10.82 | 1.26% | 343,559 |
| Jan 18, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 10.69 | 0.91% | 860,775 |
| Jan 15, 2026 | 11.34 | 11.34 | 11.00 | 11.00 | 10.59 | -3.00% | 725,312 |
| Jan 14, 2026 | 11.44 | 11.44 | 11.10 | 11.34 | 10.92 | 0.35% | 1,059,512 |
| Jan 13, 2026 | 11.30 | 11.40 | 11.25 | 11.30 | 10.88 | -0.70% | 731,726 |
| Jan 12, 2026 | 11.23 | 11.39 | 11.06 | 11.38 | 10.96 | 1.34% | 751,471 |
| Jan 11, 2026 | 11.01 | 11.30 | 11.00 | 11.23 | 10.81 | 2.00% | 951,979 |
| Jan 8, 2026 | 10.96 | 11.04 | 10.87 | 11.01 | 10.60 | 0.73% | 798,777 |
| Jan 7, 2026 | 10.97 | 11.01 | 10.93 | 10.93 | 10.52 | -0.46% | 314,130 |
| Jan 6, 2026 | 10.89 | 11.04 | 10.84 | 10.98 | 10.57 | 0.37% | 589,625 |
| Jan 5, 2026 | 10.77 | 10.95 | 10.76 | 10.94 | 10.53 | 1.77% | 417,287 |
| Jan 4, 2026 | 10.66 | 10.77 | 10.66 | 10.75 | 10.35 | -0.19% | 160,681 |
| Dec 31, 2025 | 10.63 | 10.78 | 10.63 | 10.77 | 10.37 | 1.03% | 405,171 |
| Dec 30, 2025 | 10.63 | 10.72 | 10.63 | 10.66 | 10.26 | -0.19% | 307,541 |
| Dec 29, 2025 | 10.62 | 10.73 | 10.60 | 10.68 | 10.28 | 0.56% | 378,327 |
| Dec 28, 2025 | 10.66 | 10.72 | 10.62 | 10.62 | 10.22 | -0.09% | 161,740 |
| Dec 25, 2025 | 10.69 | 10.73 | 10.59 | 10.63 | 10.23 | -0.37% | 220,974 |
| Dec 24, 2025 | 10.65 | 10.77 | 10.59 | 10.67 | 10.27 | -0.09% | 434,485 |
| Dec 23, 2025 | 10.61 | 10.70 | 10.54 | 10.68 | 10.28 | 0.28% | 902,817 |
| Dec 22, 2025 | 10.65 | 10.82 | 10.44 | 10.65 | 10.25 | 0.19% | 790,157 |
| Dec 21, 2025 | 10.80 | 10.87 | 10.59 | 10.63 | 10.23 | -1.57% | 980,724 |
| Dec 17, 2025 | 10.78 | 10.88 | 10.66 | 10.80 | 10.40 | -0.46% | 1,380,742 |
| Dec 16, 2025 | 10.92 | 10.92 | 10.76 | 10.85 | 10.45 | -0.55% | 433,460 |
| Dec 15, 2025 | 10.99 | 10.99 | 10.82 | 10.91 | 10.50 | -0.46% | 1,067,327 |
| Dec 14, 2025 | 11.03 | 11.06 | 10.95 | 10.96 | 10.55 | -1.26% | 318,423 |
| Dec 11, 2025 | 11.00 | 11.14 | 11.00 | 11.10 | 10.69 | 0.82% | 225,826 |
| Dec 10, 2025 | 11.04 | 11.04 | 10.96 | 11.01 | 10.60 | -0.36% | 78,583 |
| Dec 9, 2025 | 11.03 | 11.06 | 10.95 | 11.05 | 10.64 | 0.09% | 233,276 |
| Dec 8, 2025 | 11.07 | 11.16 | 10.96 | 11.04 | 10.63 | -1.25% | 344,723 |
| Dec 7, 2025 | 11.05 | 11.25 | 11.05 | 11.18 | 10.76 | -0.18% | 202,617 |
| Dec 4, 2025 | 11.07 | 11.20 | 11.07 | 11.20 | 10.78 | 0.72% | 179,256 |
| Dec 3, 2025 | 10.98 | 11.12 | 10.98 | 11.12 | 10.71 | 0.63% | 170,995 |
| Dec 2, 2025 | 10.88 | 11.07 | 10.87 | 11.05 | 10.64 | 0.82% | 443,400 |
| Dec 1, 2025 | 11.03 | 11.03 | 10.89 | 10.96 | 10.55 | -0.72% | 140,874 |