Qatar - Delayed Quote QAR

Aamal Company Q.P.S.C. (AHCS.QA)

0.8500
+0.0130
+(1.55%)
At close: May 20 at 1:15:00 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
May 20, 20250.83700.85000.83600.85000.850013,869,120
May 19, 20250.83700.83700.83000.83700.83707,494,088
May 18, 20250.83500.83800.83000.83400.83405,973,184
May 15, 20250.84200.84200.83300.83400.83405,732,332
May 14, 20250.83500.84400.83500.83900.839011,941,824
May 13, 20250.82400.84000.82400.83300.833017,943,745
May 12, 20250.81800.82600.81800.82100.82107,732,443
May 11, 20250.82000.82300.81500.81700.817027,538,850
May 8, 20250.82400.83000.81800.82300.823011,402,254
May 7, 20250.82800.83100.82100.82300.82305,943,414
May 6, 20250.83400.84500.82600.83100.831021,732,783
May 5, 20250.82600.82600.81800.82200.82202,583,209
May 4, 20250.82100.82700.82100.82400.82403,237,314
May 1, 20250.82700.82800.81800.82000.82008,163,855
Apr 30, 20250.83500.83500.82500.83000.83002,221,129
Apr 29, 20250.84300.84700.82900.83200.83204,415,550
Apr 28, 20250.84300.84900.83700.84200.84204,375,537
Apr 27, 20250.84100.84900.84000.84700.84703,937,404
Apr 24, 20250.83600.83800.83000.83700.83703,551,396
Apr 23, 20250.82900.83600.82900.83300.83305,279,686
Apr 22, 20250.82700.82900.82300.82800.82802,153,102
Apr 21, 20250.82700.83200.82400.82900.82904,713,085
Apr 20, 20250.82900.83400.82600.82600.82604,577,173
Apr 17, 20250.83800.84100.82300.82900.82906,594,364
Apr 16, 20250.84300.84300.83500.83800.83802,253,911
Apr 15, 20250.85200.85200.84200.84200.84201,515,464
Apr 14, 20250.85900.86200.84300.84800.84806,669,959
Apr 13, 20250.87000.87600.85300.85900.859013,640,263
Apr 10, 2025 0.06 Dividend
Apr 10, 20250.86100.89200.86100.87300.873022,095,497
Apr 9, 20250.87600.89500.87500.88300.82303,515,360
Apr 8, 20250.86000.89500.86000.89400.83333,339,329
Apr 7, 20250.81600.86000.81600.86000.80165,762,180
Apr 6, 20250.85000.85000.80900.82700.77086,701,859
Mar 27, 20250.88100.88200.88000.88000.8202601,470
Mar 26, 20250.88400.88500.87400.88200.82212,181,931
Mar 25, 20250.90300.90300.87600.88200.82213,548,551
Mar 24, 20250.91200.91600.89800.89800.83702,110,841
Mar 23, 20250.90600.91400.90600.91400.8519907,129
Mar 20, 20250.90900.90900.90200.90400.84261,519,889
Mar 19, 20250.90900.90900.90300.90600.84441,107,385
Mar 18, 20250.91200.92000.90300.90700.84541,069,419
Mar 17, 20250.90000.91800.90000.91000.84823,177,625
Mar 16, 20250.89500.90200.89100.89900.83791,575,076
Mar 13, 20250.89200.89600.87900.88900.82863,356,818
Mar 12, 20250.90900.91400.89100.89200.83141,550,711
Mar 11, 20250.92200.92300.90500.90500.84353,134,900
Mar 10, 20250.93000.93700.92000.92400.86122,188,705
Mar 9, 20250.93000.93000.91800.92700.86403,149,617
Mar 6, 20250.93700.94000.93000.93000.86683,995,981
Mar 5, 20250.92400.94000.92200.93500.87151,514,428
Mar 4, 20250.91700.92300.91600.92300.86031,693,661
Mar 3, 20250.93000.93100.91000.91800.85564,286,425
Feb 27, 20250.94000.94800.92900.92900.86592,915,444
Feb 26, 20250.92200.97900.92200.94900.884511,108,202
Feb 25, 20250.89200.92000.89200.90200.84074,144,608
Feb 24, 20250.90500.90500.88600.88800.82771,186,513
Feb 23, 20250.91800.91800.89900.90200.84071,928,223
Feb 20, 20250.92900.92900.91700.92000.8575429,697
Feb 19, 20250.93400.93500.91700.93000.86682,022,942
Feb 18, 20250.94300.94300.92900.93400.87051,671,247
Feb 17, 20250.93000.97800.93000.93800.87433,031,321
Feb 16, 20250.92800.93300.92100.92700.86401,907,852
Feb 13, 20250.92400.92800.92100.92800.8649526,122
Feb 12, 20250.92200.92800.91800.92800.8649559,705
Feb 10, 20250.92300.92500.91900.92400.8612827,695
Feb 9, 20250.92600.92600.91600.92400.86121,171,759
Feb 6, 20250.91900.93000.91500.92000.85751,723,661
Feb 5, 20250.92800.92800.91600.91700.8547811,970
Feb 4, 20250.90400.93000.89200.92200.85933,856,933
Feb 3, 20250.89800.90500.89100.90400.84262,031,663
Feb 2, 20250.91000.91200.89900.90100.83981,796,320
Jan 30, 20250.91200.91200.90100.91200.85001,329,571
Jan 29, 20250.91400.91400.90500.91100.84912,612,649
Jan 28, 20250.91600.91800.91100.91300.8510715,687
Jan 27, 20250.91900.92600.90300.91600.85383,371,133
Jan 26, 20250.92500.92700.91400.91600.85382,496,508
Jan 23, 20250.92000.92500.91000.92500.86211,809,935
Jan 22, 20250.90000.92800.89500.92000.85754,832,625
Jan 21, 20250.90500.90500.89500.89900.8379542,958
Jan 20, 20250.89700.90700.89100.90400.84261,569,810
Jan 19, 20250.91800.92100.88800.89200.83143,139,006
Jan 16, 20250.87000.93000.87000.90400.84265,454,637
Jan 15, 20250.88400.88400.86300.86400.80531,412,022
Jan 14, 20250.86700.88300.86700.87200.81271,910,634
Jan 13, 20250.86800.87400.86200.86300.80441,033,105
Jan 12, 20250.87500.88400.86900.86900.81001,116,592
Jan 9, 20250.85700.88200.85500.87000.81092,237,407
Jan 8, 20250.85400.85700.84900.85700.79881,175,354
Jan 7, 20250.85800.85800.85400.85700.7988272,073
Jan 6, 20250.85900.86000.85200.85700.79881,668,231
Jan 5, 20250.85400.86100.85400.86000.8016835,023
Dec 31, 20240.85400.85900.84500.85400.7960800,887
Dec 30, 20240.86200.86300.85200.85400.7960697,291
Dec 29, 20240.86800.87500.85800.85800.7997820,883
Dec 26, 20240.86300.87800.85800.86000.80163,082,458
Dec 25, 20240.87600.88400.86200.86600.80723,283,731
Dec 24, 20240.88600.88700.87600.87700.8174759,755
Dec 23, 20240.88000.88100.87700.87800.8183110,960
Dec 22, 20240.88500.88700.87700.87700.81742,386,843
Dec 17, 20240.87800.88600.87600.88100.82111,305,960
Dec 16, 20240.88000.88900.87400.87500.81551,232,547
Dec 15, 20240.87700.88200.87500.88000.8202713,109
Dec 12, 20240.87500.88000.87200.87700.81741,162,828
Dec 11, 20240.86700.87400.86700.87100.81181,150,856
Dec 10, 20240.86700.86900.86300.86300.8044724,417
Dec 9, 20240.86200.87800.86200.86500.80621,152,073
Dec 8, 20240.86800.86800.86200.86300.8044487,644
Dec 5, 20240.86300.86600.86000.86300.8044300,987
Dec 4, 20240.86300.88800.86200.86200.8034792,221
Dec 3, 20240.86600.86900.86100.86100.8025588,028
Dec 2, 20240.86600.86800.86000.86200.80341,725,437
Dec 1, 20240.86000.86600.85800.86300.8044751,893
Nov 28, 20240.86400.86400.85900.86100.8025400,123
Nov 27, 20240.86700.86700.86000.86000.8016908,966
Nov 26, 20240.87000.87500.86400.87300.8137684,183
Nov 25, 20240.86000.88000.86000.86000.80162,044,290
Nov 24, 20240.86200.86400.84800.86000.80163,907,374
Nov 21, 20240.86700.86700.86100.86100.8025792,807
Nov 20, 20240.87000.87100.86200.86700.8081591,137
Nov 19, 20240.87300.87400.87000.87100.8118503,470
Nov 18, 20240.87700.87800.87200.87200.81271,410,752
Nov 17, 20240.89600.89600.87300.87700.81742,520,455
Nov 14, 20240.89700.90100.89100.89700.83601,195,115
Nov 13, 20240.90600.91600.88800.89800.83701,489,885
Nov 12, 20240.88500.93600.88500.91300.85107,181,565
Nov 11, 20240.88200.88400.87700.88400.82391,860,243
Nov 10, 20240.88800.89800.88200.88500.82491,139,348
Nov 5, 20240.89200.89200.87800.88800.8277430,726
Nov 4, 20240.88700.89500.88200.89200.83141,705,777
Nov 3, 20240.88300.89500.88100.88200.82211,159,948
Oct 31, 20240.88500.88700.87400.87700.81741,584,150
Oct 30, 20240.88900.89200.88400.88400.8239539,891
Oct 29, 20240.89300.91000.88300.88600.82583,360,525
Oct 28, 20240.86400.88800.86400.88000.82021,745,422
Oct 27, 20240.83400.86100.83400.86000.80161,443,433
Oct 24, 20240.84000.84300.83100.83300.7764277,922
Oct 23, 20240.85800.86300.83600.84000.78291,228,661
Oct 22, 20240.86100.86500.85300.85500.79691,196,717
Oct 21, 20240.85700.85700.85700.85700.7988-
Oct 20, 20240.85800.86700.85700.85700.7988504,316
Oct 17, 20240.86700.87000.85800.85900.80061,477,158
Oct 16, 20240.86600.87400.86300.86400.8053521,220
Oct 15, 20240.86400.87400.86100.86500.80622,431,657
Oct 14, 20240.85200.88200.85200.86500.80622,400,379
Oct 13, 20240.85200.85800.85000.85200.7941332,249
Oct 10, 20240.86300.86800.85000.85000.79221,061,677
Oct 9, 20240.87000.87100.86100.86400.8053639,091
Oct 8, 20240.84900.86800.84900.86100.80251,024,589
Oct 7, 20240.82700.85400.82700.85000.79221,803,457
Oct 6, 20240.85200.85200.81700.82300.76712,819,643
Oct 3, 20240.85500.86900.84400.85100.79321,499,746
Oct 2, 20240.85100.86100.85000.85000.79221,153,284
Oct 1, 20240.86900.87800.86500.86500.80621,186,664
Sep 30, 20240.87300.88300.86400.86700.80811,137,717
Sep 29, 20240.89000.89900.87900.87900.81931,400,390
Sep 26, 20240.89200.89400.88100.89000.82951,098,485
Sep 25, 20240.86800.90000.86800.89000.82953,036,982
Sep 24, 20240.86300.87900.86300.87400.81461,840,147
Sep 23, 20240.84600.86900.84600.86900.81003,056,110
Sep 22, 20240.84800.85100.84200.84400.7867939,102
Sep 19, 20240.84700.85400.84500.84500.78762,621,658
Sep 18, 20240.84300.85200.83900.84500.78763,942,504
Sep 17, 20240.84500.86000.84000.84000.78297,119,058
Sep 16, 20240.83300.85100.83100.84000.78292,700,438
Sep 15, 20240.82000.83400.81900.82500.76892,855,218
Sep 12, 20240.81900.82400.81500.81600.7606884,066
Sep 11, 20240.81400.81700.81200.81200.7568759,036
Sep 10, 20240.82300.82700.81400.81400.75871,373,091
Sep 9, 20240.80900.82300.80900.81400.75871,958,985
Sep 8, 20240.80000.81100.80000.80600.75122,355,164
Sep 5, 20240.79900.80200.79400.80100.7466507,148
Sep 4, 20240.80300.80800.79600.79900.74471,014,273
Sep 3, 20240.81200.81300.80300.81000.7550912,746
Sep 2, 20240.80600.81300.80500.81100.75591,671,384
Sep 1, 20240.79100.80600.79100.80600.75121,839,964
Aug 29, 20240.79100.79100.78600.79000.73633,145,205
Aug 28, 20240.79200.79200.78500.78500.73171,587,274
Aug 27, 20240.79600.79600.79000.79300.73911,770,322
Aug 26, 20240.79000.79600.79000.79300.73911,650,351
Aug 25, 20240.78300.79200.77900.79100.73732,373,223
Aug 22, 20240.77700.78200.77500.77700.7242638,080
Aug 21, 20240.77600.77700.77300.77700.7242792,812
Aug 20, 20240.77500.77600.77200.77600.7233913,841
Aug 19, 20240.77400.77600.76900.77400.72141,155,806
Aug 18, 20240.77200.77300.76700.77100.7186485,050
Aug 15, 20240.76400.77100.76300.77000.7177419,321
Aug 14, 20240.76000.76600.76000.76300.71122,352,363
Aug 13, 20240.76700.76700.75800.75800.7065524,756
Aug 12, 20240.76500.77000.75800.76100.70931,446,498
Aug 11, 20240.76200.76700.76100.76400.7121746,518
Aug 8, 20240.75900.76400.75500.76200.7102598,602
Aug 7, 20240.75400.76500.75200.76100.70931,101,888
Aug 6, 20240.74100.76200.73900.74600.69531,770,875
Aug 5, 20240.76100.76200.72300.73400.68412,759,286
Aug 4, 20240.77800.77800.76000.76000.70842,088,416
Aug 1, 20240.79400.79400.78600.79300.7391773,291
Jul 31, 20240.79300.79500.79300.79400.740075,846
Jul 30, 20240.80100.80100.79700.79700.742865,144
Jul 29, 20240.79400.80100.79200.80100.7466302,196
Jul 28, 20240.79800.79800.78600.79200.7382671,508
Jul 25, 20240.80500.80900.79800.79800.7438928,009
Jul 24, 20240.80600.80600.79700.80100.7466912,054
Jul 23, 20240.81000.81000.80400.80600.7512678,968
Jul 22, 20240.80400.81100.80200.80300.7484461,462
Jul 21, 20240.80400.80800.80000.80400.74941,027,861
Jul 18, 20240.80200.80700.80000.80000.74562,403,031
Jul 17, 20240.81300.81800.80400.80400.74941,155,719
Jul 16, 20240.82000.82000.81100.81300.75781,140,934
Jul 15, 20240.81400.82100.81100.81500.75961,960,128
Jul 14, 20240.82900.83700.81900.82000.76432,753,650
Jul 11, 20240.78700.84700.78700.82300.767115,720,615
Jul 10, 20240.77700.77900.77700.77700.7242780,603
Jul 9, 20240.77800.77800.77200.77700.7242679,836
Jul 8, 20240.77800.77900.77000.77700.7242944,598
Jul 7, 20240.76200.78000.76200.77800.72512,354,473
Jul 4, 20240.76200.77400.76200.76800.7158923,036
Jul 3, 20240.76500.76500.76100.76100.7093716,282
Jul 2, 20240.76700.76700.76100.76100.7093643,025
Jul 1, 20240.76700.76700.75900.76100.70931,081,373
Jun 30, 20240.76000.76600.75700.76000.70841,292,589
Jun 27, 20240.75800.76000.75400.76000.7084655,658
Jun 26, 20240.75800.75800.75500.75500.7037998,003
Jun 25, 20240.75800.75800.75300.75500.70371,255,716
Jun 24, 20240.76100.76200.75200.75400.7028622,599
Jun 23, 20240.76100.76100.75500.75700.7056280,472
Jun 20, 20240.76300.76300.75800.75900.7074583,256
Jun 19, 20240.76400.76400.76100.76100.7093118,967
Jun 13, 20240.76200.76400.75500.76400.712188,536
Jun 12, 20240.75800.76200.75000.76200.7102982,808
Jun 11, 20240.75500.76200.75500.75700.7056332,693
Jun 10, 20240.76500.76800.76100.76100.7093157,666
Jun 9, 20240.76200.76400.76100.76100.709385,065
Jun 6, 20240.75900.76500.75700.76000.7084381,674
Jun 5, 20240.76600.76600.75600.76300.7112475,439
Jun 4, 20240.76300.76600.76200.76600.7140365,616
Jun 3, 20240.76700.76700.76200.76300.7112698,038
Jun 2, 20240.77000.77200.76200.76900.7167635,872
May 30, 20240.77100.77600.75900.75900.7074542,249
May 29, 20240.77000.77000.76200.76300.7112255,841
May 28, 20240.77200.77700.76200.76800.7158780,639
May 27, 20240.76700.77800.76200.77000.7177682,638
May 26, 20240.78000.78000.76800.76800.71581,081,730
May 23, 20240.78000.78500.77400.77400.7214825,824
May 22, 20240.78200.78400.77400.77400.7214969,153
May 21, 20240.78900.78900.77500.78200.7289750,932
May 20, 20240.78300.78500.77700.78100.7279898,395