Qatar QAR

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

Compare
1.5050 -0.0160 (-1.05%)
At close: December 25 at 1:11:14 PM GMT+3
Currency in QAR
Download
Date Open High Low Close
Adj Close
Volume
Dec 25, 2024 1.5180 1.5250 1.5050 1.5050 1.5050 4,778,285
Dec 24, 2024 1.5210 1.5290 1.5180 1.5210 1.5210 3,837,114
Dec 23, 2024 1.5250 1.5330 1.5220 1.5220 1.5220 6,052,289
Dec 22, 2024 1.5260 1.5390 1.5230 1.5330 1.5330 3,529,028
Dec 19, 2024 1.5260 1.5260 1.5260 1.5260 1.5260 -
Dec 17, 2024 1.5370 1.5370 1.5260 1.5260 1.5260 6,231,051
Dec 16, 2024 1.5380 1.5490 1.5330 1.5370 1.5370 5,198,088
Dec 15, 2024 1.5230 1.5530 1.5230 1.5380 1.5380 9,989,246
Dec 12, 2024 1.5150 1.5280 1.5120 1.5280 1.5280 8,312,532
Dec 11, 2024 1.5090 1.5240 1.5090 1.5150 1.5150 8,533,879
Dec 10, 2024 1.5080 1.5140 1.5050 1.5080 1.5080 7,865,349
Dec 9, 2024 1.5030 1.5130 1.5020 1.5080 1.5080 6,149,928
Dec 8, 2024 1.5100 1.5150 1.5040 1.5050 1.5050 4,549,169
Dec 5, 2024 1.5100 1.5190 1.5020 1.5100 1.5100 5,687,168
Dec 4, 2024 1.5300 1.5300 1.5100 1.5100 1.5100 5,275,397
Dec 3, 2024 1.5250 1.5310 1.5100 1.5300 1.5300 7,922,961
Dec 2, 2024 1.5270 1.5360 1.5250 1.5250 1.5250 3,688,657
Dec 1, 2024 1.5320 1.5450 1.5290 1.5300 1.5300 3,680,692
Nov 28, 2024 1.5430 1.5490 1.5320 1.5320 1.5320 5,495,130
Nov 27, 2024 1.5570 1.5590 1.5370 1.5430 1.5430 6,842,475
Nov 26, 2024 1.5520 1.5730 1.5520 1.5600 1.5600 6,047,660
Nov 25, 2024 1.5330 1.5780 1.5310 1.5780 1.5780 21,422,673
Nov 24, 2024 1.5330 1.5440 1.5320 1.5330 1.5330 3,648,059
Nov 21, 2024 1.5400 1.5510 1.5320 1.5320 1.5320 7,535,629
Nov 20, 2024 1.5330 1.5600 1.5310 1.5440 1.5440 7,986,055
Nov 19, 2024 1.5400 1.5410 1.5270 1.5360 1.5360 4,045,899
Nov 18, 2024 1.5360 1.5470 1.5320 1.5400 1.5400 3,653,011
Nov 17, 2024 1.5400 1.5520 1.5310 1.5370 1.5370 5,564,882
Nov 14, 2024 1.5460 1.5480 1.5390 1.5410 1.5410 4,981,319
Nov 13, 2024 1.5600 1.5680 1.5450 1.5450 1.5450 4,341,300
Nov 12, 2024 1.5680 1.5750 1.5600 1.5600 1.5600 6,333,668
Nov 11, 2024 1.5700 1.5780 1.5670 1.5680 1.5680 4,026,423
Nov 10, 2024 1.5870 1.5970 1.5750 1.5750 1.5750 4,343,339
Nov 5, 2024 1.5670 1.5850 1.5670 1.5760 1.5760 4,835,079
Nov 4, 2024 1.5720 1.5860 1.5620 1.5840 1.5840 6,034,385
Nov 3, 2024 1.5710 1.5810 1.5700 1.5730 1.5730 3,173,160
Oct 31, 2024 1.5720 1.5910 1.5710 1.5820 1.5820 9,594,304
Oct 30, 2024 1.5880 1.6030 1.5680 1.5680 1.5680 6,387,034
Oct 29, 2024 1.5990 1.6040 1.5750 1.5900 1.5900 10,121,591
Oct 28, 2024 1.6170 1.6230 1.6000 1.6000 1.6000 6,554,044
Oct 27, 2024 1.5900 1.6220 1.5900 1.6170 1.6170 9,460,504
Oct 24, 2024 1.5660 1.5850 1.5570 1.5850 1.5850 5,434,310
Oct 23, 2024 1.6100 1.6220 1.5710 1.5740 1.5740 9,246,742
Oct 22, 2024 1.6170 1.6260 1.6160 1.6160 1.6160 4,830,354
Oct 21, 2024 1.6280 1.6280 1.6280 1.6280 1.6280 -
Oct 20, 2024 1.6310 1.6360 1.6250 1.6280 1.6280 2,468,100
Oct 17, 2024 1.6430 1.6430 1.6320 1.6390 1.6390 4,404,845
Oct 16, 2024 1.6400 1.6450 1.6340 1.6430 1.6430 4,171,397
Oct 15, 2024 1.6330 1.6500 1.6330 1.6460 1.6460 6,722,045
Oct 14, 2024 1.6300 1.6390 1.6300 1.6390 1.6390 6,500,945
Oct 13, 2024 1.6360 1.6440 1.6310 1.6350 1.6350 2,988,831
Oct 10, 2024 1.6380 1.6470 1.6310 1.6380 1.6380 4,537,892
Oct 9, 2024 1.6520 1.6520 1.6360 1.6420 1.6420 7,604,409
Oct 8, 2024 1.6320 1.6520 1.6310 1.6520 1.6520 10,255,881
Oct 7, 2024 1.6060 1.6340 1.6020 1.6340 1.6340 10,966,467
Oct 6, 2024 1.6210 1.6310 1.5910 1.6060 1.6060 6,110,069
Oct 3, 2024 1.6260 1.6340 1.6240 1.6320 1.6320 9,856,839
Oct 2, 2024 1.6340 1.6340 1.6260 1.6310 1.6310 5,286,696
Oct 1, 2024 1.6300 1.6440 1.6280 1.6340 1.6340 7,798,345
Sep 30, 2024 1.6330 1.6400 1.6300 1.6300 1.6300 9,459,345
Sep 29, 2024 1.6530 1.6530 1.6320 1.6390 1.6390 5,244,124
Sep 26, 2024 1.6420 1.6660 1.6420 1.6530 1.6530 12,046,122
Sep 25, 2024 1.6320 1.6490 1.6320 1.6490 1.6490 9,422,758
Sep 24, 2024 1.6270 1.6450 1.6270 1.6350 1.6350 4,835,979
Sep 23, 2024 1.6370 1.6370 1.6250 1.6290 1.6290 5,776,563
Sep 22, 2024 1.6410 1.6480 1.6270 1.6390 1.6390 7,283,169
Sep 19, 2024 1.6250 1.6470 1.6210 1.6400 1.6400 13,991,685
Sep 18, 2024 1.6350 1.6410 1.6230 1.6230 1.6230 8,013,522
Sep 17, 2024 1.6430 1.6500 1.6350 1.6350 1.6350 10,375,072
Sep 16, 2024 1.6410 1.6540 1.6380 1.6420 1.6420 8,769,684
Sep 15, 2024 1.6360 1.6510 1.6320 1.6410 1.6410 8,598,070
Sep 12, 2024 1.6200 1.6390 1.6200 1.6370 1.6370 9,443,518
Sep 11, 2024 1.6360 1.6380 1.6170 1.6190 1.6190 12,252,372
Sep 10, 2024 1.6400 1.6520 1.6360 1.6400 1.6400 5,320,307
Sep 9, 2024 1.6420 1.6600 1.6360 1.6410 1.6410 6,213,255
Sep 8, 2024 1.6610 1.6610 1.6440 1.6470 1.6470 4,224,738
Sep 5, 2024 1.6610 1.6640 1.6520 1.6640 1.6640 5,259,301
Sep 4, 2024 1.6800 1.6870 1.6600 1.6620 1.6620 5,220,402
Sep 3, 2024 1.6800 1.6950 1.6660 1.6880 1.6880 7,589,287
Sep 2, 2024 1.6540 1.6790 1.6540 1.6790 1.6790 10,492,217
Sep 1, 2024 1.6490 1.6630 1.6430 1.6560 1.6560 4,439,898
Aug 29, 2024 1.6300 1.6500 1.6250 1.6500 1.6500 10,966,116
Aug 28, 2024 1.6370 1.6370 1.6200 1.6250 1.6250 6,022,389
Aug 27, 2024 1.6310 1.6500 1.6310 1.6440 1.6440 6,680,039
Aug 26, 2024 1.6180 1.6350 1.6180 1.6350 1.6350 4,986,351
Aug 25, 2024 1.6260 1.6300 1.6160 1.6220 1.6220 5,283,768
Aug 22, 2024 1.6380 1.6380 1.6230 1.6260 1.6260 5,290,592
Aug 21, 2024 1.6370 1.6420 1.6230 1.6380 1.6380 7,105,332
Aug 20, 2024 1.6580 1.6580 1.6420 1.6540 1.6540 6,289,447
Aug 19, 2024 1.6320 1.6600 1.6320 1.6580 1.6580 10,964,249
Aug 18, 2024 1.6110 1.6350 1.6110 1.6320 1.6320 5,114,919
Aug 15, 2024 1.6110 1.6270 1.6090 1.6200 1.6200 6,319,796
Aug 14, 2024 1.5960 1.6220 1.5950 1.6190 1.6190 7,653,341
Aug 13, 2024 1.6050 1.6190 1.5920 1.6000 1.6000 8,303,968
Aug 12, 2024 1.6260 1.6380 1.6230 1.6250 1.6250 2,433,959
Aug 11, 2024 1.6250 1.6390 1.6250 1.6320 1.6320 3,205,420
Aug 8, 2024 1.6410 1.6520 1.6330 1.6330 1.6330 5,065,406
Aug 7, 2024 1.6370 1.6580 1.6360 1.6460 1.6460 6,383,553
Aug 6, 2024 1.6000 1.6350 1.6000 1.6350 1.6350 9,088,809
Aug 5, 2024 1.6000 1.6020 1.5630 1.5940 1.5940 13,140,907
Aug 4, 2024 1.6550 1.6600 1.6150 1.6200 1.6200 12,109,096
Aug 1, 2024 1.6710 1.6730 1.6630 1.6690 1.6690 8,814,376
Jul 31, 2024 1.6720 1.6850 1.6710 1.6730 1.6730 4,185,293
Jul 30, 2024 1.6780 1.6880 1.6720 1.6800 1.6800 3,357,693
Jul 29, 2024 1.6700 1.6880 1.6630 1.6880 1.6880 6,928,417
Jul 28, 2024 1.6650 1.6760 1.6580 1.6700 1.6700 3,323,233
Jul 25, 2024 1.6660 1.6740 1.6640 1.6650 1.6650 5,832,930
Jul 24, 2024 1.6700 1.6740 1.6660 1.6670 1.6670 6,340,952
Jul 23, 2024 1.6750 1.6850 1.6700 1.6710 1.6710 6,394,535
Jul 22, 2024 1.6730 1.6850 1.6700 1.6850 1.6850 6,280,366
Jul 21, 2024 1.6800 1.6820 1.6700 1.6740 1.6740 3,841,409
Jul 18, 2024 1.6800 1.6890 1.6730 1.6870 1.6870 8,659,937
Jul 17, 2024 1.6940 1.6940 1.6760 1.6890 1.6890 12,490,293
Jul 16, 2024 1.6890 1.7040 1.6820 1.6940 1.6940 9,706,528
Jul 15, 2024 1.6680 1.6900 1.6660 1.6900 1.6900 13,562,257
Jul 14, 2024 1.6700 1.6770 1.6680 1.6680 1.6680 4,344,597
Jul 11, 2024 1.6700 1.6800 1.6640 1.6780 1.6780 8,733,446
Jul 10, 2024 1.6810 1.6900 1.6680 1.6720 1.6720 11,081,863
Jul 9, 2024 1.6910 1.7000 1.6800 1.6900 1.6900 7,120,340
Jul 8, 2024 1.7060 1.7190 1.6900 1.6910 1.6910 9,460,008
Jul 7, 2024 1.6730 1.7150 1.6720 1.7060 1.7060 18,524,703
Jul 4, 2024 1.6450 1.6890 1.6420 1.6730 1.6730 16,278,154
Jul 3, 2024 1.6400 1.6450 1.6340 1.6450 1.6450 8,931,079
Jul 2, 2024 1.6500 1.6560 1.6400 1.6440 1.6440 7,307,388
Jul 1, 2024 1.6470 1.6600 1.6470 1.6500 1.6500 6,194,196
Jun 30, 2024 1.6500 1.6670 1.6410 1.6450 1.6450 9,296,169
Jun 27, 2024 1.6500 1.6660 1.6450 1.6460 1.6460 11,713,324
Jun 26, 2024 1.6720 1.6820 1.6430 1.6430 1.6430 11,178,661
Jun 25, 2024 1.6800 1.6970 1.6720 1.6750 1.6750 14,951,547
Jun 24, 2024 1.6700 1.6850 1.6510 1.6650 1.6650 12,935,647
Jun 23, 2024 1.6800 1.6910 1.6700 1.6700 1.6700 6,202,017
Jun 20, 2024 1.6970 1.7100 1.6800 1.6800 1.6800 19,016,163
Jun 19, 2024 1.7010 1.7240 1.6910 1.7000 1.7000 7,418,856
Jun 13, 2024 1.7010 1.7300 1.6920 1.7080 1.7080 17,730,848
Jun 12, 2024 1.7150 1.7380 1.7070 1.7180 1.7180 11,233,612
Jun 11, 2024 1.7300 1.7400 1.7210 1.7230 1.7230 8,766,700
Jun 10, 2024 1.7270 1.7470 1.7270 1.7400 1.7400 7,951,018
Jun 9, 2024 1.7070 1.7390 1.6720 1.7390 1.7390 11,728,301
Jun 6, 2024 1.6890 1.7060 1.6680 1.7050 1.7050 6,077,017
Jun 5, 2024 1.6800 1.6900 1.6660 1.6900 1.6900 4,159,427
Jun 4, 2024 1.6880 1.7090 1.6800 1.6800 1.6800 5,348,552
Jun 3, 2024 1.6950 1.7190 1.6870 1.6880 1.6880 6,883,593
Jun 2, 2024 1.6910 1.7300 1.6910 1.6930 1.6930 4,142,729
May 30, 2024 1.6950 1.7200 1.6620 1.7200 1.7200 22,432,165
May 29, 2024 1.7200 1.7200 1.6950 1.6950 1.6950 5,905,497
May 28, 2024 1.7110 1.7250 1.7080 1.7200 1.7200 5,153,584
May 27, 2024 1.7110 1.7200 1.6900 1.7150 1.7150 6,233,076
May 26, 2024 1.7460 1.7570 1.7120 1.7200 1.7200 6,355,889
May 23, 2024 1.7900 1.7930 1.7600 1.7600 1.7600 6,580,950
May 22, 2024 1.8000 1.8200 1.7750 1.8000 1.8000 11,795,803
May 21, 2024 1.7360 1.8040 1.7360 1.8000 1.8000 20,493,949
May 20, 2024 1.7020 1.7480 1.7020 1.7360 1.7360 10,573,636
May 19, 2024 1.7030 1.7170 1.7020 1.7020 1.7020 3,276,849
May 16, 2024 1.7240 1.7370 1.7010 1.7010 1.7010 6,176,816
May 15, 2024 1.7570 1.7740 1.7170 1.7240 1.7240 11,430,531
May 14, 2024 1.7820 1.7900 1.7560 1.7560 1.7560 7,673,039
May 13, 2024 1.7820 1.7820 1.7820 1.7820 1.7820 -
May 12, 2024 1.7760 1.8140 1.7760 1.7820 1.7820 4,616,823
May 9, 2024 1.7800 1.7980 1.7780 1.7900 1.7900 4,116,934
May 8, 2024 1.7810 1.7970 1.7580 1.7800 1.7800 9,501,199
May 7, 2024 1.7900 1.8210 1.7800 1.7970 1.7970 5,502,049
May 6, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
May 5, 2024 1.8080 1.8400 1.8080 1.8100 1.8100 4,397,477
May 2, 2024 1.8390 1.8660 1.8100 1.8130 1.8130 7,376,295
May 1, 2024 1.8880 1.9000 1.8500 1.8540 1.8540 8,281,728
Apr 30, 2024 1.8900 1.9190 1.8890 1.9190 1.9190 7,855,480
Apr 29, 2024 1.8750 1.9140 1.8750 1.9010 1.9010 4,184,903
Apr 28, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 -
Apr 25, 2024 1.8820 1.8900 1.8600 1.8900 1.8900 6,883,852
Apr 24, 2024 1.8660 1.8920 1.8610 1.8610 1.8610 7,504,557
Apr 23, 2024 1.8230 1.8900 1.8230 1.8850 1.8850 5,200,386
Apr 22, 2024 1.8810 1.8830 1.8410 1.8800 1.8800 8,376,711
Apr 21, 2024 1.9000 1.9240 1.8810 1.8810 1.8810 2,487,940
Apr 18, 2024 1.8930 1.9230 1.8930 1.9000 1.9000 3,630,719
Apr 17, 2024 1.9020 1.9240 1.9010 1.9100 1.9100 3,224,606
Apr 16, 2024 1.9100 1.9450 1.9100 1.9330 1.9330 5,651,927
Apr 15, 2024 1.8800 1.9470 1.8800 1.9310 1.9310 8,991,158
Apr 8, 2024 1.9260 1.9260 1.9030 1.9260 1.9260 2,865,461
Apr 4, 2024 1.9500 1.9660 1.9320 1.9480 1.9480 9,914,603
Apr 3, 2024 1.9580 1.9960 1.9360 1.9500 1.9500 6,723,809
Apr 2, 2024 1.9500 1.9920 1.9500 1.9700 1.9700 5,189,657
Apr 1, 2024 1.9610 2.0000 1.9410 1.9840 1.9840 8,177,254
Mar 31, 2024 1.9610 1.9610 1.9610 1.9610 1.9610 -
Mar 28, 2024 1.9300 1.9670 1.9300 1.9610 1.9610 6,723,917
Mar 27, 2024 1.9060 1.9640 1.9060 1.9610 1.9610 9,498,267
Mar 26, 2024 1.9050 1.9300 1.9050 1.9200 1.9200 4,587,052
Mar 25, 2024 1.9310 1.9320 1.9000 1.9190 1.9190 8,219,887
Mar 24, 2024 1.9210 1.9320 1.9210 1.9320 1.9320 4,030,794
Mar 21, 2024 1.9140 1.9360 1.9130 1.9350 1.9350 7,046,068
Mar 20, 2024 1.9170 1.9300 1.9150 1.9240 1.9240 4,592,974
Mar 19, 2024 1.9210 1.9270 1.9150 1.9170 1.9170 16,389,291
Mar 18, 2024 1.9190 1.9350 1.9120 1.9210 1.9210 8,871,015
Mar 17, 2024 1.9290 1.9500 1.9110 1.9190 1.9190 7,234,218
Mar 14, 2024 1.8970 1.9560 1.8850 1.9290 1.9290 88,238,393
Mar 13, 2024 1.8450 1.8990 1.8450 1.8830 1.8830 9,721,869
Mar 12, 2024 1.8050 1.8700 1.8050 1.8700 1.8700 12,863,298
Mar 11, 2024 1.8030 1.8340 1.8030 1.8230 1.8230 7,566,525
Mar 10, 2024 1.8170 1.8390 1.8140 1.8180 1.8180 5,048,176
Mar 7, 2024 1.8290 1.8440 1.8230 1.8440 1.8440 5,352,967
Mar 6, 2024 1.8310 1.8710 1.8100 1.8440 1.8440 10,564,148
Mar 5, 2024 1.9220 1.9700 1.9170 1.9460 1.9460 12,597,784
Mar 4, 2024 1.9030 1.9700 1.8950 1.9550 1.9550 21,235,100
Feb 29, 2024 1.8840 1.9210 1.8750 1.8900 1.8900 93,825,854
Feb 28, 2024 1.8480 1.8890 1.8480 1.8850 1.8850 20,589,706
Feb 27, 2024 1.8170 1.8170 1.8170 1.8170 1.8170 -
Feb 26, 2024 1.8030 1.8390 1.7890 1.8170 1.8170 15,205,275
Feb 25, 2024 1.7720 1.7720 1.7720 1.7720 1.7720 -
Feb 22, 2024 1.7800 1.7900 1.7700 1.7720 1.7720 13,550,367
Feb 21, 2024 1.7610 1.7940 1.7610 1.7840 1.7840 12,214,767
Feb 20, 2024 1.7880 1.8090 1.7590 1.7800 1.7800 20,444,046
Feb 19, 2024 1.7270 1.7950 1.7170 1.7900 1.7900 17,778,821
Feb 18, 2024 1.7300 1.7310 1.7130 1.7310 1.7310 7,014,093
Feb 15, 2024 1.7390 1.7650 1.7180 1.7300 1.7300 12,373,119
Feb 14, 2024 1.6780 1.7460 1.6760 1.7370 1.7370 17,673,392
Feb 12, 2024 1.6800 1.7160 1.6730 1.6800 1.6800 20,442,104
Feb 11, 2024 1.6900 1.7190 1.6860 1.7020 1.7020 6,745,812
Feb 8, 2024 1.7450 1.7790 1.6900 1.6900 1.6900 17,523,760
Feb 7, 2024 1.6610 1.7850 1.6520 1.7590 1.7590 19,238,547
Feb 6, 2024 1.6440 1.6610 1.6400 1.6610 1.6610 6,356,633
Feb 5, 2024 1.6610 1.6610 1.6360 1.6600 1.6600 5,017,835
Feb 4, 2024 1.6610 1.6670 1.6410 1.6610 1.6610 3,176,261
Feb 1, 2024 1.6880 1.6880 1.6510 1.6610 1.6610 7,634,572
Jan 31, 2024 1.6730 1.7090 1.6730 1.6800 1.6800 6,372,776
Jan 30, 2024 1.6930 1.7000 1.6740 1.6930 1.6930 3,195,042
Jan 29, 2024 1.7100 1.7100 1.6800 1.6900 1.6900 5,629,450
Jan 28, 2024 1.7100 1.7190 1.6950 1.7100 1.7100 5,903,664
Jan 25, 2024 1.7210 1.7280 1.7060 1.7100 1.7100 14,355,621
Jan 24, 2024 1.7240 1.7330 1.7170 1.7210 1.7210 10,209,597
Jan 23, 2024 1.6620 1.7400 1.6620 1.7270 1.7270 17,921,149
Jan 22, 2024 1.6830 1.6950 1.6580 1.6610 1.6610 16,156,670
Jan 21, 2024 1.7000 1.7180 1.6800 1.6840 1.6840 7,265,343
Jan 18, 2024 1.7200 1.7200 1.6800 1.7000 1.7000 30,065,056
Jan 17, 2024 1.7610 1.7630 1.7170 1.7200 1.7200 9,135,257
Jan 16, 2024 1.7860 1.7860 1.7550 1.7550 1.7550 8,457,169
Jan 15, 2024 1.8200 1.8200 1.7800 1.7860 1.7860 9,391,690
Jan 14, 2024 1.8190 1.8420 1.8130 1.8200 1.8200 5,941,551
Jan 11, 2024 1.7870 1.8380 1.7800 1.8200 1.8200 9,198,990
Jan 10, 2024 1.8270 1.8270 1.7810 1.7950 1.7950 6,390,089
Jan 9, 2024 1.8350 1.8350 1.8210 1.8300 1.8300 3,757,672
Jan 8, 2024 1.8250 1.8400 1.8140 1.8390 1.8390 10,550,395
Jan 7, 2024 1.8780 1.8780 1.8200 1.8250 1.8250 9,433,300
Jan 4, 2024 1.8060 1.9000 1.8060 1.8780 1.8780 14,341,381
Jan 3, 2024 1.8540 1.9000 1.8280 1.8300 1.8300 21,852,219
Jan 2, 2024 1.7670 1.9500 1.7670 1.8550 1.8550 36,981,214
Dec 31, 2023 1.7700 1.7880 1.7530 1.7880 1.7880 11,447,423
Dec 28, 2023 1.6990 1.7700 1.6840 1.7700 1.7700 39,448,996
Dec 27, 2023 1.6590 1.6990 1.6500 1.6990 1.6990 7,117,564
Dec 26, 2023 1.6560 1.6700 1.6420 1.6620 1.6620 4,947,618