Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Qatar - Delayed Quote QAR

Qatar National Cement Company (Q.P.S.C.) (QNCD.QA)

Compare
3.5850
+0.0010
+(0.03%)
At close: February 20 at 12:59:51 PM GMT+3
Currency in QAR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20253.58503.59903.58403.58503.5850339,578
Feb 19, 20253.63003.63103.58403.58403.5840571,614
Feb 18, 2025 0.2700 Dividend
Feb 18, 20253.60003.73903.60003.64003.64001,676,241
Feb 17, 20253.93703.94203.88603.93203.6620847,285
Feb 16, 20253.93003.94403.93003.93803.6676260,899
Feb 13, 20253.91203.93703.91203.92903.6592334,343
Feb 12, 20253.92603.92603.90103.92603.6564281,798
Feb 10, 20253.91203.92603.89803.90003.6322182,472
Feb 9, 20253.89703.93003.89703.92203.6527574,417
Feb 6, 20253.89703.91503.88503.89903.6313860,871
Feb 5, 20253.88203.93003.88203.88803.6210499,789
Feb 4, 20253.93603.93603.85703.88203.61541,669,583
Feb 3, 20253.94103.94303.93203.93703.6667161,735
Feb 2, 20253.95003.95003.94403.94903.6778172,491
Jan 30, 20253.94003.95303.93303.95303.6816173,368
Jan 29, 20253.95403.95403.93203.93903.668582,980
Jan 28, 20253.95103.96903.95103.95503.6834179,458
Jan 27, 20254.11104.11103.90003.93103.66112,181,426
Jan 26, 20254.19404.20004.10304.10303.8213313,252
Jan 23, 20254.10004.19904.10004.16503.8790468,808
Jan 22, 20254.02504.09804.02504.09803.8166153,491
Jan 21, 20254.07004.07104.02504.03003.753369,257
Jan 20, 20254.10004.10003.89304.06703.7877759,789
Jan 19, 20254.12904.15504.07204.10003.8185789,468
Jan 16, 20254.15804.15804.08504.10003.8185637,519
Jan 15, 20254.08404.20004.07904.13203.8483703,635
Jan 14, 20254.10004.11004.06104.07203.7924400,538
Jan 13, 20254.14604.14604.07004.07003.790560,463
Jan 12, 20254.15404.19004.14504.14503.8604113,326
Jan 9, 20254.08304.26004.08304.13403.8501542,940
Jan 8, 20254.10104.11704.06804.09803.8166768,346
Jan 7, 20254.11304.12704.08004.08003.7998663,283
Jan 6, 20254.07904.28904.07304.11503.83241,030,248
Jan 5, 20254.01904.10004.01904.06403.7849830,926
Dec 31, 20243.99404.09003.98304.01903.7430645,208
Dec 30, 20243.99404.04903.96503.96503.69271,273,982
Dec 29, 20243.87404.05003.87404.00003.7253999,757
Dec 26, 20243.87403.92003.87403.90103.63311,139,033
Dec 25, 20243.85903.90403.84203.87403.6080253,586
Dec 24, 20243.87603.87603.82903.82903.5661294,233
Dec 23, 20243.87703.91903.87403.87403.6080693,809
Dec 22, 20243.83103.92003.81703.90903.64061,109,562
Dec 17, 20243.82903.83103.80103.81603.554091,306
Dec 16, 20243.82703.82803.82503.82803.565158,784
Dec 15, 20243.82403.84003.81703.82603.56331,468,622
Dec 12, 20243.79803.83003.77703.82403.56141,208,085
Dec 11, 20243.74003.80003.72703.77003.51111,315,306
Dec 10, 20243.73903.74003.69703.72603.4701426,820
Dec 9, 20243.70903.76903.70903.71703.46181,261,162
Dec 8, 20243.73703.73703.69903.70903.4543133,801
Dec 5, 20243.71003.74003.71003.72003.4646606,913
Dec 4, 20243.74803.74803.68203.68503.4320693,452
Dec 3, 20243.70903.72503.69703.70003.4459244,310
Dec 2, 20243.71103.71903.70103.70103.4469128,921
Dec 1, 20243.70003.72803.70003.70203.4478505,615
Nov 28, 20243.69603.70903.69603.69703.443196,130
Nov 27, 20243.70903.71003.68303.70003.4459177,599
Nov 26, 20243.69503.74903.68003.69603.4422431,291
Nov 25, 20243.71203.71203.66103.69503.4413658,559
Nov 24, 20243.70903.80003.70003.72603.4701994,115
Nov 21, 20243.72803.73003.70203.70603.4515816,832
Nov 20, 20243.74503.74503.70203.72803.4720315,721
Nov 19, 20243.73003.75603.71703.73603.4795183,294
Nov 18, 20243.75003.75103.72103.73103.4748101,991
Nov 17, 20243.73503.73603.71103.72103.4655545,903
Nov 14, 20243.72103.74003.71103.71603.4608270,730
Nov 13, 20243.74003.74003.71003.72103.4655335,675
Nov 12, 20243.78003.78003.72803.73003.4739726,485
Nov 11, 20243.76703.80503.76703.77103.5121254,192
Nov 10, 20243.76603.76903.75203.75203.494458,479
Nov 5, 20243.71003.77103.70603.75603.4981492,584
Nov 4, 20243.71103.73003.70603.70603.4515242,245
Nov 3, 20243.67603.78303.67603.71103.4562399,846
Oct 31, 20243.68403.68803.67303.67603.4236123,720
Oct 30, 20243.69503.70003.67503.67903.4264167,091
Oct 29, 20243.70703.70703.69503.69503.441396,405
Oct 28, 20243.70703.71303.70103.70103.4469188,211
Oct 27, 20243.72203.72203.70503.70703.4525268,323
Oct 24, 20243.70603.71803.70603.70903.454374,336
Oct 23, 20243.71803.72903.70203.70403.4497237,754
Oct 22, 20243.69003.79003.69003.69503.4413598,815
Oct 21, 20243.68403.68403.68403.68403.4310-
Oct 20, 20243.68403.71903.68403.68403.4310659,395
Oct 17, 20243.69403.69803.68003.68503.4320241,835
Oct 16, 20243.68403.69903.68103.69603.4422292,973
Oct 15, 20243.65203.69803.65203.68603.4329212,841
Oct 14, 20243.69003.69003.69003.69003.436623,610
Oct 13, 20243.72003.72003.70803.71203.4571121,474
Oct 10, 20243.69403.74103.68903.71403.4590293,999
Oct 9, 20243.69003.69003.68803.68903.4357105,666
Oct 8, 20243.67903.69003.66803.68803.4348230,272
Oct 7, 20243.68803.69003.65003.65103.4003613,670
Oct 6, 20243.68603.69703.68503.68703.433876,469
Oct 3, 20243.69603.71903.68703.71503.4599721,760
Oct 2, 20243.68603.69003.67903.67903.4264243,280
Oct 1, 20243.69403.76803.68303.68803.4348607,823
Sep 30, 20243.71303.79003.68503.68803.4348318,809
Sep 29, 20243.68803.79803.68803.70703.4525288,822
Sep 26, 20243.69603.69603.68203.68803.4348225,912
Sep 25, 20243.70003.70003.68903.69003.436633,601
Sep 24, 20243.68603.70003.68603.69303.439480,126
Sep 23, 20243.69203.69303.68503.68503.432041,210
Sep 22, 20243.69403.70003.68803.68803.434844,517
Sep 19, 20243.69303.69303.68103.68803.434881,114
Sep 18, 20243.69203.69203.68503.68803.434856,794
Sep 17, 20243.68903.69203.68003.69003.4366341,131
Sep 16, 20243.66903.69303.66403.68703.4338396,611
Sep 15, 20243.66203.66503.65703.66403.4124420,111
Sep 12, 20243.58803.69003.58803.65703.4059956,093
Sep 11, 20243.58903.59503.58703.58703.3407479,212
Sep 10, 20243.58603.61803.58403.58503.3388333,707
Sep 9, 20243.58903.59303.56003.58503.3388135,145
Sep 8, 20243.59203.59903.58903.58903.3426133,665
Sep 5, 20243.60303.62003.58103.59203.3453320,955
Sep 4, 20243.60003.63003.60003.60003.3528301,865
Sep 3, 20243.60003.64403.58003.61503.3668464,180
Sep 2, 20243.59303.60403.58903.60003.3528159,550
Sep 1, 20243.59903.61003.58503.61003.362182,642
Aug 29, 20243.56303.58903.56003.56003.3155145,582
Aug 28, 20243.61003.61003.56003.56003.3155195,232
Aug 27, 20243.55603.61003.55003.58903.3426427,915
Aug 26, 20243.54803.55603.54103.55403.3100420,859
Aug 25, 20243.57103.57103.53303.54203.2988255,114
Aug 22, 20243.58703.58703.56803.57103.3258662,838
Aug 21, 20243.63603.63603.58703.58703.3407141,004
Aug 20, 20243.58203.79903.57303.60503.3575919,364
Aug 19, 20243.57603.59103.57603.59103.344458,846
Aug 18, 20243.59003.59003.55603.56503.3202300,496
Aug 15, 20243.59603.59603.59003.59003.343562,763
Aug 14, 20243.59303.59703.59103.59303.3463106,041
Aug 13, 20243.59803.59803.56303.59003.3435433,291
Aug 12, 20243.64503.64503.59303.59303.3463975,411
Aug 11, 20243.65603.70903.65603.69003.4366380,714
Aug 8, 20243.74803.74903.60003.65603.4050427,421
Aug 7, 20243.60603.69803.60603.67103.4189236,391
Aug 6, 20243.60003.74603.59803.60103.3537440,933
Aug 5, 20243.62403.62403.52003.60003.3528602,229
Aug 4, 20243.64003.68803.63003.63003.3807642,963
Aug 1, 20243.70703.73503.69003.69103.4375348,349
Jul 31, 20243.72703.72703.68003.70103.4469325,819
Jul 30, 20243.64103.72903.64003.70003.4459632,045
Jul 29, 20243.64503.65803.64303.65103.4003281,745
Jul 28, 20243.68903.69403.63903.64503.3947208,046
Jul 25, 20243.64203.68203.63503.63603.3863240,306
Jul 24, 20243.66903.71003.63603.64203.3919235,335
Jul 23, 20243.67003.69603.63403.68803.4348442,797
Jul 22, 20243.69003.69003.66303.67003.418098,092
Jul 21, 20243.65703.75503.65703.66003.4087326,979
Jul 18, 20243.76603.76603.68103.69003.4366605,182
Jul 17, 20243.74303.75103.71403.72803.4720110,078
Jul 16, 20243.73603.78903.70803.72903.4729628,640
Jul 15, 20243.76403.79803.71903.72003.4646829,535
Jul 14, 20243.77103.85703.75003.76103.5027503,926
Jul 11, 20243.78603.89303.74903.76403.50552,104,492
Jul 10, 20243.80203.80503.70103.78203.5223661,417
Jul 9, 20243.82903.83103.78103.78203.5223172,637
Jul 8, 20243.76503.84903.76503.82003.5577601,834
Jul 7, 20243.66503.86303.66503.80803.54651,081,811
Jul 4, 20243.65003.69903.64203.65603.4050374,187
Jul 3, 20243.60003.68403.58003.65303.40221,141,215
Jul 2, 20243.65603.69503.57203.57703.33141,137,430
Jul 1, 20243.61303.79803.61303.65603.40501,492,369
Jun 30, 20243.58203.66003.58203.60403.3565803,713
Jun 27, 20243.59403.64403.55803.59603.34911,041,266
Jun 26, 20243.59703.69703.55903.59403.3472800,811
Jun 25, 20243.55603.64403.55303.55303.3090683,617
Jun 24, 20243.59903.59903.55003.55603.3118430,103
Jun 23, 20243.58103.60703.58103.59803.3509169,466
Jun 20, 20243.60503.68603.60503.62303.3742529,991
Jun 19, 20243.60603.60603.60203.60303.355642,540
Jun 13, 20243.57903.69703.57903.60703.3593748,838
Jun 12, 20243.62503.62503.54203.57803.3323384,542
Jun 11, 20243.58603.67403.57003.59803.3509904,565
Jun 10, 20243.86003.86003.56103.58303.3370563,331
Jun 9, 20243.52103.58803.52003.52003.2783322,666
Jun 6, 20243.52803.52903.51203.51603.274663,886
Jun 5, 20243.53703.53703.51403.53303.2904555,859
Jun 4, 20243.51003.54403.51003.51203.2708144,821
Jun 3, 20243.54403.54403.51003.51003.269076,399
Jun 2, 20243.52103.55303.52103.52803.2857904,744
May 30, 20243.51503.54903.51503.51503.273658,699
May 29, 20243.54703.54703.50003.50003.2597365,503
May 28, 20243.54103.54403.51703.51703.2755221,630
May 27, 20243.52003.52003.50103.50103.2606104,109
May 26, 20243.52003.52203.52003.52003.278340,200
May 23, 20243.52103.52703.52003.52003.2783225,106
May 22, 20243.52103.53803.52003.52003.2783196,260
May 21, 20243.53103.54903.52203.53603.2932156,790
May 20, 20243.57003.58803.53003.53003.2876487,194
May 19, 20243.53803.57003.53003.53003.2876163,472
May 16, 20243.55503.56903.53203.53803.2951569,134
May 15, 20243.56903.56903.53103.53103.2885336,607
May 14, 20243.57103.57503.54003.54003.2969202,497
May 13, 20243.55003.55003.55003.55003.3062-
May 12, 20243.57603.57603.55003.55003.3062240,438
May 9, 20243.58403.58603.57603.57603.3304154,061
May 8, 20243.61603.61603.57703.58103.3351602,803
May 7, 20243.61103.61103.57303.57503.3295366,714
May 6, 20243.58503.58503.58503.58503.3388-
May 5, 20243.58403.59503.58403.58503.3388119,025
May 2, 20243.59003.61003.57103.61003.3621119,333
May 1, 20243.57003.60503.57003.58403.337992,423
Apr 30, 20243.62003.62503.57103.57203.3267224,757
Apr 29, 20243.57503.60003.57403.57403.3286102,925
Apr 28, 20243.57103.57103.57103.57103.3258-
Apr 25, 20243.60303.60303.57103.57103.3258270,914
Apr 24, 20243.59603.60403.59003.59303.3463312,787
Apr 23, 20243.60503.60503.59603.59903.3519326,780
Apr 22, 20243.60803.60803.59003.59703.3500124,742
Apr 21, 20243.62003.62903.59103.61103.3630188,634
Apr 18, 20243.57003.61003.55903.58503.3388114,057
Apr 17, 20243.62003.62003.59203.59803.350932,439
Apr 16, 20243.63403.63403.58703.59203.3453145,406
Apr 15, 20243.58903.63403.58903.63403.384555,081
Apr 8, 20243.62803.62803.59703.60103.3537318,446
Apr 4, 20243.59003.70903.59003.59503.3481560,090
Apr 3, 20243.61703.62003.60403.61003.3621394,403
Apr 2, 20243.61503.62303.60003.60703.3593323,147
Apr 1, 20243.60703.62203.56603.62103.3724438,758
Mar 31, 20243.62203.62203.62203.62203.3733-
Mar 28, 20243.60603.62203.60503.62203.3733265,541
Mar 27, 20243.63003.68403.60503.60503.3575166,453
Mar 26, 20243.64903.67403.60503.60503.3575457,593
Mar 25, 20243.65103.65103.63003.63703.3873140,380
Mar 24, 20243.72103.74003.70503.71003.4552179,412
Mar 21, 20243.70003.77703.70003.70103.4469218,992
Mar 20, 20243.70303.70403.67303.70003.4459325,090
Mar 19, 20243.70003.74703.70003.70003.4459351,022
Mar 18, 20243.66903.75003.65803.67503.42261,036,861
Mar 17, 20243.65003.67303.64403.65803.4068407,272
Mar 14, 20243.66003.76003.64703.64803.3975489,800
Mar 13, 20243.71503.72603.65003.68003.4273854,431
Mar 12, 20243.77603.77603.70403.71503.4599643,277
Mar 11, 20243.76003.84203.72003.77903.5195433,356
Mar 10, 20243.77503.89903.76003.77103.5121796,552
Mar 7, 20243.70603.79103.70603.77503.5158485,395
Mar 6, 20243.72003.74303.72003.72303.4674283,200
Mar 5, 20243.77003.79003.74003.74003.4832242,101
Mar 4, 20243.79003.79003.77803.77803.5186619,603
Feb 29, 20243.76203.79803.76203.78903.5288900,841
Feb 28, 20243.76403.79403.74903.75703.4990347,058
Feb 27, 20243.75703.75703.75703.75703.4990-
Feb 26, 20243.76903.79003.70403.75703.4990528,675
Feb 25, 20243.78903.78903.78903.78903.5288-
Feb 22, 20243.77603.79603.77603.78903.5288404,141
Feb 21, 20243.80903.81203.77403.77403.5148339,471
Feb 20, 20243.87803.87903.79103.80703.54561,014,840