Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Qatar - Delayed Quote QAR

Qatar Aluminium Manufacturing Company Q.P.S.C. (QAMC.QA)

1.3110
+0.0040
+(0.31%)
As of 10:40:57 AM GMT+3. Market Open.
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
May 8, 20251.30701.31501.30401.31101.31102,552,843
May 7, 20251.31401.32401.30501.30701.30709,384,614
May 6, 20251.29001.32501.28601.31501.315049,804,797
May 5, 20251.29001.29501.29001.29301.293010,973,920
May 4, 20251.28401.29501.28401.29501.295020,732,319
May 1, 20251.27901.28801.26501.28301.283017,969,812
Apr 30, 20251.30701.30701.27801.28301.283033,069,083
Apr 29, 20251.27001.28801.26801.27701.277012,325,506
Apr 28, 20251.25801.27901.25801.26701.267013,517,035
Apr 27, 20251.25701.26101.25501.26001.26005,800,564
Apr 24, 20251.25401.26101.24901.25401.25409,748,688
Apr 23, 20251.24101.26501.24101.25001.250042,913,183
Apr 22, 20251.20401.23701.20401.23501.235029,930,848
Apr 21, 20251.20601.20801.20001.20701.20708,409,901
Apr 20, 20251.20401.21001.20001.20701.20708,392,536
Apr 17, 20251.21501.21501.20201.20201.20208,175,828
Apr 16, 20251.21501.21801.21101.21601.21607,147,869
Apr 15, 20251.21701.22201.21501.21801.21808,042,837
Apr 14, 20251.21901.22801.21701.21701.217012,451,389
Apr 13, 20251.21701.22601.21201.21901.219013,491,890
Apr 10, 20251.23201.24901.20801.21001.210033,149,162
Apr 9, 20251.18901.20301.17201.20201.202029,174,429
Apr 8, 20251.19201.21101.19201.20201.202030,216,675
Apr 7, 20251.16801.19301.14801.17701.177045,053,106
Apr 6, 20251.18001.21101.15001.18901.189040,821,808
Mar 27, 20251.27901.27901.26501.26501.26506,451,913
Mar 26, 20251.28101.28901.26901.28101.281012,642,435
Mar 25, 20251.29201.29701.28001.28201.28209,746,545
Mar 24, 20251.28801.31001.28801.29701.297016,821,937
Mar 23, 20251.29001.30001.28801.29201.292014,188,412
Mar 20, 20251.30001.30901.29001.29001.290021,229,868
Mar 19, 20251.30101.31501.30001.30401.304017,831,141
Mar 18, 20251.28501.30901.27601.30601.306025,394,974
Mar 17, 20251.27301.28801.27301.28701.287013,559,973
Mar 16, 20251.26901.28801.26801.27601.27607,334,014
Mar 13, 20251.27301.27901.27101.27701.27707,364,018
Mar 12, 20251.27101.28301.27101.27101.27107,202,382
Mar 11, 20251.28001.28501.26101.27001.270013,155,393
Mar 10, 20251.28901.30701.28001.28501.28508,701,861
Mar 9, 20251.25401.29801.25401.29501.295021,495,288
Mar 6, 20251.25901.26401.24501.25301.253010,186,695
Mar 5, 20251.25001.26001.24601.25501.25506,482,699
Mar 4, 20251.25201.26101.24601.25001.25005,852,861
Mar 3, 20251.26001.26601.24601.24801.24806,201,342
Feb 27, 20251.27801.28001.25901.25901.259011,677,395
Feb 26, 20251.26001.28601.26001.26801.268010,955,879
Feb 25, 20251.27801.29001.26201.26901.269011,763,537
Feb 24, 20251.30501.32501.28901.29001.290019,953,537
Feb 23, 20251.34101.35701.34101.34801.348014,143,865
Feb 20, 20251.34201.35001.33701.34001.34007,664,068
Feb 19, 20251.33701.34401.33401.34401.344010,888,860
Feb 18, 20251.33501.34401.32801.33601.33606,086,499
Feb 17, 20251.35101.36201.33501.33501.33509,525,602
Feb 16, 20251.34301.36101.34301.35601.35605,635,814
Feb 13, 20251.35501.35801.34501.34701.34709,787,414
Feb 12, 20251.35101.36101.34001.35801.358016,422,585
Feb 10, 20251.36501.37501.35701.35801.35807,182,497
Feb 9, 20251.36501.38601.36001.36201.36208,612,148
Feb 6, 20251.38101.39001.36601.36601.36608,571,331
Feb 5, 20251.34101.39001.33701.39001.390031,822,517
Feb 4, 20251.33601.34301.33001.34001.34006,202,225
Feb 3, 20251.34101.34401.32501.33601.336012,988,641
Feb 2, 20251.36501.36501.34401.34501.345012,515,658
Jan 30, 20251.33301.39001.33301.36701.367033,005,258
Jan 29, 20251.31901.32401.30001.31201.31208,578,623
Jan 28, 20251.31801.33601.31201.31901.31903,534,982
Jan 27, 20251.30801.33401.30701.32501.325012,360,669
Jan 26, 20251.32801.35301.32001.32601.326012,144,537
Jan 23, 20251.32001.35301.32001.33801.338023,065,413
Jan 22, 20251.27101.39901.26201.31901.319050,448,317
Jan 21, 20251.27601.28401.26501.27701.277014,873,616
Jan 20, 20251.25101.27701.24601.27601.276019,651,153
Jan 19, 20251.23501.26201.23501.25501.255016,953,121
Jan 16, 20251.20701.23301.20601.22601.226015,110,020
Jan 15, 20251.19301.20701.19201.20501.205012,429,564
Jan 14, 20251.19001.20901.19001.19701.197012,312,684
Jan 13, 20251.20201.21001.18301.18901.189011,892,523
Jan 12, 20251.20801.21501.20101.20301.203012,408,244
Jan 9, 20251.21001.21601.20601.20701.20705,170,653
Jan 8, 20251.21701.22001.20901.21701.21707,957,712
Jan 7, 20251.22001.22101.20901.21601.21609,167,906
Jan 6, 20251.21901.22101.21401.21801.21806,468,432
Jan 5, 20251.21201.22701.21101.21601.21607,370,113
Dec 31, 20241.21301.21801.20701.21201.21208,089,298
Dec 30, 20241.22001.22701.20901.21301.213012,525,195
Dec 29, 20241.22401.23401.22001.22001.22008,472,998
Dec 26, 20241.23001.23401.22401.22401.22403,487,222
Dec 25, 20241.24501.24801.22301.23001.230011,386,614
Dec 24, 20241.24401.24701.24001.24501.24508,835,455
Dec 23, 20241.24701.24701.23801.24501.24507,373,600
Dec 22, 20241.24001.25001.23701.24101.241016,114,650
Dec 17, 20241.25601.25801.23501.23501.235025,379,865
Dec 16, 20241.26001.26401.25501.25601.256012,331,293
Dec 15, 20241.25701.26601.25701.26001.260013,850,092
Dec 12, 20241.24901.26101.24901.25701.257018,563,248
Dec 11, 20241.24901.25701.24501.24901.249025,414,245
Dec 10, 20241.24301.25301.24301.24801.248025,649,229
Dec 9, 20241.24301.24801.24101.24301.243016,466,309
Dec 8, 20241.24901.25001.24001.24301.243037,475,868
Dec 5, 20241.24701.25101.23601.24401.244014,465,931
Dec 4, 20241.25201.25501.24301.24701.247016,199,126
Dec 3, 20241.25601.26201.25101.25601.256017,625,903
Dec 2, 20241.26301.26801.25601.25601.256011,498,107
Dec 1, 20241.26601.26601.26001.26301.26306,494,190
Nov 28, 20241.26301.26701.26001.26601.266010,460,048
Nov 27, 20241.27001.27001.26201.26301.263012,089,292
Nov 26, 20241.26901.27401.26501.26901.269013,671,223
Nov 25, 20241.25801.26901.25701.26901.269020,541,518
Nov 24, 20241.25601.26701.25601.25801.258012,643,448
Nov 21, 20241.27201.27201.25801.25801.25809,224,048
Nov 20, 20241.27001.27401.26301.26801.268012,693,759
Nov 19, 20241.26501.27201.26001.27001.270012,915,547
Nov 18, 20241.27001.27601.26301.26501.265014,137,093
Nov 17, 20241.27001.27601.26301.26901.269011,410,083
Nov 14, 20241.26501.27101.26001.26201.26208,434,370
Nov 13, 20241.27701.28101.26101.26401.264025,851,182
Nov 12, 20241.28001.28401.27301.27601.27609,532,036
Nov 11, 20241.28501.28901.28001.28101.281010,327,971
Nov 10, 20241.29001.29801.28501.29001.290025,533,725
Nov 5, 20241.27401.28901.27401.28001.280021,095,273
Nov 4, 20241.28101.28401.27201.27501.275014,416,036
Nov 3, 20241.27601.28401.27501.28101.281011,807,096
Oct 31, 20241.28201.28901.27401.28301.283016,106,529
Oct 30, 20241.29001.30301.28201.28201.282024,753,524
Oct 29, 20241.28801.30001.28101.29901.299015,287,595
Oct 28, 20241.30701.30701.28501.28501.285019,002,798
Oct 27, 20241.28201.31201.28001.30201.302036,431,349
Oct 24, 20241.26401.27301.25201.27301.273018,523,177
Oct 23, 20241.27701.28701.25001.25601.256035,338,090
Oct 22, 20241.27201.27601.26301.26601.266011,274,267
Oct 21, 20241.27601.27601.27601.27601.2760-
Oct 20, 20241.28001.28501.27201.27601.27606,655,893
Oct 17, 20241.28801.28801.28001.28201.282016,843,071
Oct 16, 20241.29001.29001.28401.28701.28708,297,285
Oct 15, 20241.28601.30001.28301.28801.288015,621,863
Oct 14, 20241.28501.29201.28401.28801.28809,524,466
Oct 13, 20241.29001.29001.27901.28501.285014,113,238
Oct 10, 20241.29201.29301.28201.28501.28506,795,623
Oct 9, 20241.30401.31001.28801.28801.288014,390,358
Oct 8, 20241.29701.31101.29701.30801.308019,628,000
Oct 7, 20241.26901.30401.26901.29801.298028,634,235
Oct 6, 20241.29901.29901.26101.26601.266010,737,303
Oct 3, 20241.29601.31201.29501.29901.299022,523,549
Oct 2, 20241.29901.29901.28901.29301.29306,222,207
Oct 1, 20241.30401.31401.29601.31101.31109,578,424
Sep 30, 20241.30901.31201.29401.30501.305017,824,290
Sep 29, 20241.31401.32501.30601.30601.306016,671,981
Sep 26, 20241.31501.32101.30901.31201.312023,920,830
Sep 25, 20241.28201.30801.28201.30801.308019,990,115
Sep 24, 20241.27701.28501.27501.28001.28009,496,880
Sep 23, 20241.28001.28301.27701.27701.27704,839,719
Sep 22, 20241.28401.28601.27501.28301.283010,879,589
Sep 19, 20241.27501.29201.27501.28901.289020,245,547
Sep 18, 20241.28001.28001.27101.27501.275011,096,011
Sep 17, 20241.27501.28101.27401.28001.280017,755,294
Sep 16, 20241.26601.28001.26601.27301.273014,609,147
Sep 15, 20241.25201.26801.25201.26501.265021,421,894
Sep 12, 20241.24101.24701.23901.24301.243012,689,845
Sep 11, 20241.24301.24501.23601.23601.23607,788,876
Sep 10, 20241.23801.24701.23801.24101.24105,205,020
Sep 9, 20241.24001.24401.23501.23801.23807,520,896
Sep 8, 20241.24701.24801.23701.24001.240012,422,605
Sep 5, 20241.25301.26001.24401.24801.248015,895,144
Sep 4, 20241.27101.27101.24701.24901.249024,679,709
Sep 3, 20241.28001.28201.27101.27101.271011,112,308
Sep 2, 20241.27401.28901.27401.28001.28007,978,663
Sep 1, 20241.27301.28301.27301.27801.27803,519,414
Aug 29, 20241.27901.28301.27101.27301.27309,098,129
Aug 28, 20241.27801.29101.27601.28101.281026,350,573
Aug 27, 20241.26001.28701.26001.27901.279014,448,757
Aug 26, 20241.25901.26101.25001.26001.260010,061,464
Aug 25, 20241.25801.26401.24801.25401.25408,913,030
Aug 22, 20241.25001.25701.25001.25101.25108,729,008
Aug 21, 20241.25001.25301.24101.24901.24906,135,551
Aug 20, 20241.24401.25301.23901.24301.243012,879,240
Aug 19, 20241.23401.24701.23401.23901.23907,362,849
Aug 18, 20241.22401.23401.22101.23201.23209,609,018
Aug 15, 2024 0.03 Dividend
Aug 15, 20241.23001.23001.21901.22401.224012,809,478
Aug 14, 20241.23401.24901.23401.24001.210011,278,201
Aug 13, 20241.24201.25201.23301.23301.203212,486,953
Aug 12, 20241.25701.26201.24501.24701.21687,899,631
Aug 11, 20241.25101.26501.25001.26001.22958,053,573
Aug 8, 20241.26701.26901.24901.24901.21888,530,722
Aug 7, 20241.25301.26501.24301.26501.234436,181,756
Aug 6, 20241.22701.24001.22101.22701.197315,360,068
Aug 5, 20241.26201.26201.20901.22601.196317,203,992
Aug 4, 20241.27701.28101.26201.26301.232411,815,611
Aug 1, 20241.30301.30801.28201.28901.257811,023,505
Jul 31, 20241.30401.31501.30001.30001.268514,336,019
Jul 30, 20241.31001.31501.30301.30401.27259,653,991
Jul 29, 20241.31501.31901.30901.31001.278316,050,761
Jul 28, 20241.31801.32501.31201.31401.28228,427,798
Jul 25, 20241.32401.32401.31401.31601.28428,103,629
Jul 24, 20241.31901.33601.31101.32201.29008,827,144
Jul 23, 20241.31601.32101.30901.31801.28615,681,096
Jul 22, 20241.32701.32701.31801.31801.28617,001,879
Jul 21, 20241.33001.33001.32201.32701.29498,271,770
Jul 18, 20241.33601.33701.32901.32901.29689,681,581
Jul 17, 20241.34001.34001.33001.33701.304719,012,672
Jul 16, 20241.34301.34401.33601.34101.30869,497,973
Jul 15, 20241.34001.34301.33501.34301.310514,607,996
Jul 14, 20241.33601.34601.33601.34101.30868,781,521
Jul 11, 20241.34501.34601.33301.33501.302728,093,902
Jul 10, 20241.34901.35201.33601.34801.315417,293,904
Jul 9, 20241.34801.35501.34501.35001.31736,767,380
Jul 8, 20241.35401.35501.34301.34801.315414,781,191
Jul 7, 20241.33901.36101.33901.35401.321215,895,089
Jul 4, 20241.32801.34001.32801.33801.305610,782,742
Jul 3, 20241.32201.33201.32201.32801.29597,322,551
Jul 2, 20241.33701.33801.32201.32201.290011,907,963
Jul 1, 20241.33501.34001.33001.33701.304713,281,221
Jun 30, 20241.33601.34501.33301.33301.30086,611,165
Jun 27, 20241.33501.33801.33201.33801.30564,695,878
Jun 26, 20241.34001.34001.33001.33301.30085,328,848
Jun 25, 20241.32901.34301.32701.34301.310511,604,643
Jun 24, 20241.33901.33901.31701.33101.29887,540,065
Jun 23, 20241.35201.35201.33501.33801.30566,236,051
Jun 20, 20241.35001.35601.34501.35201.31936,182,719
Jun 19, 20241.34601.35301.33501.34901.31645,868,943
Jun 13, 20241.35501.35801.33301.33501.302711,712,614
Jun 12, 20241.36701.37301.35501.35501.322214,605,671
Jun 11, 20241.38001.38401.36701.36701.33397,445,332
Jun 10, 20241.38001.38301.37601.37901.34569,922,640
Jun 9, 20241.38001.40401.37101.38301.349532,543,282
Jun 6, 20241.36501.38501.36101.38401.35059,819,877
Jun 5, 20241.36301.37501.36001.36901.335917,104,848
Jun 4, 20241.36201.37901.36201.37501.34178,962,531
Jun 3, 20241.36201.37201.35801.37201.338816,818,573
Jun 2, 20241.34201.38501.34201.37001.336913,417,086
May 30, 20241.37401.39101.33701.35001.317327,387,989
May 29, 20241.40001.40301.37001.37001.336923,955,023
May 28, 20241.39701.40001.38801.38801.35447,315,339
May 27, 20241.39101.40301.37501.39001.356410,927,625
May 26, 20241.41601.41601.39201.39201.35835,139,794
May 23, 20241.43001.43401.40601.41001.375918,036,822
May 22, 20241.46001.47901.43901.44001.405241,612,371
May 21, 20241.45001.46001.43701.43801.403212,743,048
May 20, 20241.42101.44801.42001.44001.405228,926,966
May 19, 20241.40701.42001.40601.42001.385621,503,828
May 16, 20241.40101.41101.39601.40401.370030,016,184
May 15, 20241.37401.39201.37401.39001.356416,036,543
May 14, 20241.37601.38801.37301.37401.340811,404,625
May 13, 20241.37001.37001.37001.37001.3369-
May 12, 20241.36201.37401.36201.37001.33696,316,114
May 9, 20241.37001.37301.35001.36201.32907,531,948
May 8, 20241.35601.37101.33101.36001.327122,049,366

Related Tickers

1220.HK ZHIDAO INT'L
0.057
-10.94%
 
1378.HK CHINAHONGQIAO
13.800
-1.00%
 
HINDALCO.NS Hindalco Industries Limited
622.70
-2.14%
 
NHY.OL Norsk Hydro ASA
55.00
-0.43%
 
AA Alcoa Corporation
24.40
-1.81%