Qatar - Delayed Quote QAR

Mesaieed Petrochemical Holding Company Q.P.S.C. (MPHC.QA)

1.4020
+0.0230
+(1.67%)
At close: 1:13:14 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
May 12, 20251.38201.41401.38201.40201.402012,782,734
May 11, 20251.38001.38501.37601.37901.37904,972,888
May 8, 20251.38601.39401.37801.37801.378011,432,927
May 7, 20251.38401.39001.37701.38601.38605,424,308
May 6, 20251.37901.39301.37901.38001.38007,106,327
May 5, 20251.38901.39201.37801.37901.37905,328,068
May 4, 20251.38801.39801.38301.38701.38703,857,006
May 1, 20251.40001.40001.38501.38801.38804,834,253
Apr 30, 20251.40201.41001.39101.41001.41008,372,880
Apr 29, 20251.41801.42601.41601.41601.41606,027,510
Apr 28, 20251.44401.45401.42001.43201.432010,322,019
Apr 27, 20251.39301.45001.39001.44001.440023,538,472
Apr 24, 20251.38301.39901.38301.39301.39309,732,208
Apr 23, 20251.38001.39501.38001.38901.38906,255,748
Apr 22, 20251.37101.38401.37101.37701.37705,624,293
Apr 21, 20251.38001.38301.37901.38001.38004,310,548
Apr 20, 20251.38601.38801.38001.38501.38503,821,343
Apr 17, 20251.38701.39001.38201.39001.39005,106,580
Apr 16, 20251.39601.39701.38801.39501.39505,590,875
Apr 15, 20251.40701.41301.39501.39601.39608,556,720
Apr 14, 20251.40101.42001.40001.41801.418013,203,092
Apr 13, 20251.38901.41001.38901.40101.40103,978,569
Apr 10, 20251.38301.41001.38001.38801.388016,207,163
Apr 9, 20251.34901.36901.33401.35001.350011,344,482
Apr 8, 20251.34401.36201.34401.36001.360012,954,457
Apr 7, 20251.32801.34401.30801.33701.337014,236,262
Apr 6, 20251.38001.39001.30501.34501.345012,794,929
Mar 27, 20251.43701.44401.41501.43801.43806,200,535
Mar 26, 20251.41401.43801.40201.43801.438012,430,521
Mar 25, 20251.40801.41701.39801.41501.41503,178,505
Mar 24, 20251.41901.42601.41501.41501.41507,645,028
Mar 23, 20251.41001.42701.40601.42001.42005,676,395
Mar 20, 20251.42601.43001.41001.41001.410015,065,327
Mar 19, 20251.41601.42501.40901.42501.42505,205,927
Mar 18, 20251.40901.43001.40901.41601.41608,694,848
Mar 17, 20251.38501.40901.38201.40901.40906,180,119
Mar 16, 20251.38501.39101.38001.38801.38804,159,862
Mar 13, 20251.38701.39301.38601.39001.39003,009,459
Mar 12, 20251.40601.40601.38501.38701.38707,089,112
Mar 11, 20251.40901.41101.40201.40501.40504,033,807
Mar 10, 20251.42001.42101.40701.41301.41307,284,547
Mar 9, 20251.41001.42501.41001.42101.42103,919,651
Mar 6, 20251.41701.41801.40601.40901.40905,541,595
Mar 5, 20251.41201.41901.41001.41801.41803,796,055
Mar 4, 20251.42001.42501.41001.41101.41104,671,100
Mar 3, 20251.42901.42901.41901.42701.42703,860,018
Feb 27, 20251.41101.42901.40801.42901.429025,176,172
Feb 26, 20251.43001.44001.41001.41201.41209,093,023
Feb 25, 20251.43001.44001.42301.43001.43007,242,850
Feb 24, 20251.46301.47101.45501.46001.46007,270,084
Feb 23, 20251.47701.47701.46401.46501.46504,714,391
Feb 20, 20251.47401.47701.46501.47701.47705,838,540
Feb 19, 20251.46901.47801.46601.47801.47804,471,054
Feb 18, 20251.47201.47701.46001.47401.47407,799,016
Feb 17, 20251.47701.49901.47201.47201.472012,195,084
Feb 16, 20251.48401.49501.47701.48001.48006,908,136
Feb 13, 20251.46201.48901.46201.48501.48509,448,832
Feb 12, 20251.47501.47801.46401.47001.47003,099,519
Feb 10, 20251.48101.49201.47501.47501.47507,203,330
Feb 9, 20251.48201.48901.48001.48301.48303,274,847
Feb 6, 20251.50501.51001.48401.49201.49207,212,738
Feb 5, 20251.47001.51901.46201.50301.503030,475,000
Feb 4, 20251.48101.48101.46701.47001.47004,968,184
Feb 3, 20251.47301.48401.45301.48401.484016,278,762
Feb 2, 20251.50001.50801.48501.48701.487011,121,707
Jan 30, 20251.50101.54001.50101.53001.530014,384,675
Jan 29, 20251.50101.51501.49201.50101.50105,331,822
Jan 28, 20251.51801.52201.50001.50101.50105,133,942
Jan 27, 20251.52101.52901.51401.51801.51806,605,945
Jan 26, 20251.53001.54401.52101.52201.52205,956,315
Jan 23, 20251.49901.55001.49901.54501.545017,242,317
Jan 22, 20251.46201.51501.46201.50401.504015,862,196
Jan 21, 20251.47501.47801.46201.46601.46604,451,218
Jan 20, 20251.47101.47901.47101.47901.47905,740,343
Jan 19, 20251.47001.47901.46201.47401.47406,186,601
Jan 16, 20251.43501.47801.43501.47001.470011,538,932
Jan 15, 20251.42801.44901.42701.43301.43309,504,298
Jan 14, 20251.42801.44401.42801.42801.42805,687,474
Jan 13, 20251.46001.46601.42601.42601.42606,406,829
Jan 12, 20251.46201.46901.45801.46601.46602,688,862
Jan 9, 20251.47601.47701.46101.46501.46508,026,596
Jan 8, 20251.48001.48401.46001.47601.476010,503,110
Jan 7, 20251.49001.49501.47801.48801.48806,989,215
Jan 6, 20251.49201.50001.48901.49001.49008,946,991
Jan 5, 20251.49501.50001.49101.49201.49204,137,727
Dec 31, 20241.49901.50201.49501.49501.49503,527,283
Dec 30, 20241.49701.50401.49401.50201.50204,920,877
Dec 29, 20241.49401.50501.49401.49801.49803,878,265
Dec 26, 20241.50301.51101.49401.49401.49407,109,320
Dec 25, 20241.51801.52501.50501.50501.50504,778,285
Dec 24, 20241.52101.52901.51801.52101.52103,837,114
Dec 23, 20241.52501.53301.52201.52201.52206,052,289
Dec 22, 20241.52601.53901.52301.53301.53303,529,028
Dec 17, 20241.53701.53701.52601.52601.52606,231,051
Dec 16, 20241.53801.54901.53301.53701.53705,198,088
Dec 15, 20241.52301.55301.52301.53801.53809,989,246
Dec 12, 20241.51501.52801.51201.52801.52808,312,532
Dec 11, 20241.50901.52401.50901.51501.51508,533,879
Dec 10, 20241.50801.51401.50501.50801.50807,865,349
Dec 9, 20241.50301.51301.50201.50801.50806,149,928
Dec 8, 20241.51001.51501.50401.50501.50504,549,169
Dec 5, 20241.51001.51901.50201.51001.51005,687,168
Dec 4, 20241.53001.53001.51001.51001.51005,275,397
Dec 3, 20241.52501.53101.51001.53001.53007,922,961
Dec 2, 20241.52701.53601.52501.52501.52503,688,657
Dec 1, 20241.53201.54501.52901.53001.53003,680,692
Nov 28, 20241.54301.54901.53201.53201.53205,495,130
Nov 27, 20241.55701.55901.53701.54301.54306,842,475
Nov 26, 20241.55201.57301.55201.56001.56006,047,660
Nov 25, 20241.53301.57801.53101.57801.578021,422,673
Nov 24, 20241.53301.54401.53201.53301.53303,648,059
Nov 21, 20241.54001.55101.53201.53201.53207,535,629
Nov 20, 20241.53301.56001.53101.54401.54407,986,055
Nov 19, 20241.54001.54101.52701.53601.53604,045,899
Nov 18, 20241.53601.54701.53201.54001.54003,653,011
Nov 17, 20241.54001.55201.53101.53701.53705,564,882
Nov 14, 20241.54601.54801.53901.54101.54104,981,319
Nov 13, 20241.56001.56801.54501.54501.54504,341,300
Nov 12, 20241.56801.57501.56001.56001.56006,333,668
Nov 11, 20241.57001.57801.56701.56801.56804,026,423
Nov 10, 20241.58701.59701.57501.57501.57504,343,339
Nov 5, 20241.56701.58501.56701.57601.57604,835,079
Nov 4, 20241.57201.58601.56201.58401.58406,034,385
Nov 3, 20241.57101.58101.57001.57301.57303,173,160
Oct 31, 20241.57201.59101.57101.58201.58209,594,304
Oct 30, 20241.58801.60301.56801.56801.56806,387,034
Oct 29, 20241.59901.60401.57501.59001.590010,121,591
Oct 28, 20241.61701.62301.60001.60001.60006,554,044
Oct 27, 20241.59001.62201.59001.61701.61709,460,504
Oct 24, 20241.56601.58501.55701.58501.58505,434,310
Oct 23, 20241.61001.62201.57101.57401.57409,246,742
Oct 22, 20241.61701.62601.61601.61601.61604,830,354
Oct 21, 20241.62801.62801.62801.62801.6280-
Oct 20, 20241.63101.63601.62501.62801.62802,468,100
Oct 17, 20241.64301.64301.63201.63901.63904,404,845
Oct 16, 20241.64001.64501.63401.64301.64304,171,397
Oct 15, 20241.63301.65001.63301.64601.64606,722,045
Oct 14, 20241.63001.63901.63001.63901.63906,500,945
Oct 13, 20241.63601.64401.63101.63501.63502,988,831
Oct 10, 20241.63801.64701.63101.63801.63804,537,892
Oct 9, 20241.65201.65201.63601.64201.64207,604,409
Oct 8, 20241.63201.65201.63101.65201.652010,255,881
Oct 7, 20241.60601.63401.60201.63401.634010,966,467
Oct 6, 20241.62101.63101.59101.60601.60606,110,069
Oct 3, 20241.62601.63401.62401.63201.63209,856,839
Oct 2, 20241.63401.63401.62601.63101.63105,286,696
Oct 1, 20241.63001.64401.62801.63401.63407,798,345
Sep 30, 20241.63301.64001.63001.63001.63009,459,345
Sep 29, 20241.65301.65301.63201.63901.63905,244,124
Sep 26, 20241.64201.66601.64201.65301.653012,046,122
Sep 25, 20241.63201.64901.63201.64901.64909,422,758
Sep 24, 20241.62701.64501.62701.63501.63504,835,979
Sep 23, 20241.63701.63701.62501.62901.62905,776,563
Sep 22, 20241.64101.64801.62701.63901.63907,283,169
Sep 19, 20241.62501.64701.62101.64001.640013,991,685
Sep 18, 20241.63501.64101.62301.62301.62308,013,522
Sep 17, 20241.64301.65001.63501.63501.635010,375,072
Sep 16, 20241.64101.65401.63801.64201.64208,769,684
Sep 15, 20241.63601.65101.63201.64101.64108,598,070
Sep 12, 20241.62001.63901.62001.63701.63709,443,518
Sep 11, 20241.63601.63801.61701.61901.619012,252,372
Sep 10, 20241.64001.65201.63601.64001.64005,320,307
Sep 9, 20241.64201.66001.63601.64101.64106,213,255
Sep 8, 20241.66101.66101.64401.64701.64704,224,738
Sep 5, 20241.66101.66401.65201.66401.66405,259,301
Sep 4, 20241.68001.68701.66001.66201.66205,220,402
Sep 3, 20241.68001.69501.66601.68801.68807,589,287
Sep 2, 20241.65401.67901.65401.67901.679010,492,217
Sep 1, 20241.64901.66301.64301.65601.65604,439,898
Aug 29, 20241.63001.65001.62501.65001.650010,966,116
Aug 28, 20241.63701.63701.62001.62501.62506,022,389
Aug 27, 20241.63101.65001.63101.64401.64406,680,039
Aug 26, 20241.61801.63501.61801.63501.63504,986,351
Aug 25, 20241.62601.63001.61601.62201.62205,283,768
Aug 22, 20241.63801.63801.62301.62601.62605,290,592
Aug 21, 2024 0.027 Dividend
Aug 21, 20241.63701.64201.62301.63801.63807,105,332
Aug 20, 20241.65801.65801.64201.65401.62706,289,447
Aug 19, 20241.63201.66001.63201.65801.630910,964,249
Aug 18, 20241.61101.63501.61101.63201.60545,114,919
Aug 15, 20241.61101.62701.60901.62001.59366,319,796
Aug 14, 20241.59601.62201.59501.61901.59267,653,341
Aug 13, 20241.60501.61901.59201.60001.57398,303,968
Aug 12, 20241.62601.63801.62301.62501.59852,433,959
Aug 11, 20241.62501.63901.62501.63201.60543,205,420
Aug 8, 20241.64101.65201.63301.63301.60635,065,406
Aug 7, 20241.63701.65801.63601.64601.61916,383,553
Aug 6, 20241.60001.63501.60001.63501.60839,088,809
Aug 5, 20241.60001.60201.56301.59401.568013,140,907
Aug 4, 20241.65501.66001.61501.62001.593612,109,096
Aug 1, 20241.67101.67301.66301.66901.64188,814,376
Jul 31, 20241.67201.68501.67101.67301.64574,185,293
Jul 30, 20241.67801.68801.67201.68001.65263,357,693
Jul 29, 20241.67001.68801.66301.68801.66046,928,417
Jul 28, 20241.66501.67601.65801.67001.64273,323,233
Jul 25, 20241.66601.67401.66401.66501.63785,832,930
Jul 24, 20241.67001.67401.66601.66701.63986,340,952
Jul 23, 20241.67501.68501.67001.67101.64376,394,535
Jul 22, 20241.67301.68501.67001.68501.65756,280,366
Jul 21, 20241.68001.68201.67001.67401.64673,841,409
Jul 18, 20241.68001.68901.67301.68701.65958,659,937
Jul 17, 20241.69401.69401.67601.68901.661412,490,293
Jul 16, 20241.68901.70401.68201.69401.66639,706,528
Jul 15, 20241.66801.69001.66601.69001.662413,562,257
Jul 14, 20241.67001.67701.66801.66801.64084,344,597
Jul 11, 20241.67001.68001.66401.67801.65068,733,446
Jul 10, 20241.68101.69001.66801.67201.644711,081,863
Jul 9, 20241.69101.70001.68001.69001.66247,120,340
Jul 8, 20241.70601.71901.69001.69101.66349,460,008
Jul 7, 20241.67301.71501.67201.70601.678218,524,703
Jul 4, 20241.64501.68901.64201.67301.645716,278,154
Jul 3, 20241.64001.64501.63401.64501.61818,931,079
Jul 2, 20241.65001.65601.64001.64401.61727,307,388
Jul 1, 20241.64701.66001.64701.65001.62316,194,196
Jun 30, 20241.65001.66701.64101.64501.61819,296,169
Jun 27, 20241.65001.66601.64501.64601.619111,713,324
Jun 26, 20241.67201.68201.64301.64301.616211,178,661
Jun 25, 20241.68001.69701.67201.67501.647714,951,547
Jun 24, 20241.67001.68501.65101.66501.637812,935,647
Jun 23, 20241.68001.69101.67001.67001.64276,202,017
Jun 20, 20241.69701.71001.68001.68001.652619,016,163
Jun 19, 20241.70101.72401.69101.70001.67227,418,856
Jun 13, 20241.70101.73001.69201.70801.680117,730,848
Jun 12, 20241.71501.73801.70701.71801.690011,233,612
Jun 11, 20241.73001.74001.72101.72301.69498,766,700
Jun 10, 20241.72701.74701.72701.74001.71167,951,018
Jun 9, 20241.70701.73901.67201.73901.710611,728,301
Jun 6, 20241.68901.70601.66801.70501.67726,077,017
Jun 5, 20241.68001.69001.66601.69001.66244,159,427
Jun 4, 20241.68801.70901.68001.68001.65265,348,552
Jun 3, 20241.69501.71901.68701.68801.66046,883,593
Jun 2, 20241.69101.73001.69101.69301.66544,142,729
May 30, 20241.69501.72001.66201.72001.691922,432,165
May 29, 20241.72001.72001.69501.69501.66735,905,497
May 28, 20241.71101.72501.70801.72001.69195,153,584
May 27, 20241.71101.72001.69001.71501.68706,233,076
May 26, 20241.74601.75701.71201.72001.69196,355,889
May 23, 20241.79001.79301.76001.76001.73136,580,950
May 22, 20241.80001.82001.77501.80001.770611,795,803
May 21, 20241.73601.80401.73601.80001.770620,493,949
May 20, 20241.70201.74801.70201.73601.707710,573,636
May 19, 20241.70301.71701.70201.70201.67423,276,849
May 16, 20241.72401.73701.70101.70101.67326,176,816
May 15, 20241.75701.77401.71701.72401.695911,430,531
May 14, 20241.78201.79001.75601.75601.72737,673,039
May 13, 20241.78201.78201.78201.78201.7529-
May 12, 20241.77601.81401.77601.78201.75294,616,823