Qatar - Delayed Quote QAR

Qatar Navigation Q.P.S.C. (QNNS.QA)

11.08

-0.10

(-0.89%)

As of 10:00:39 AM GMT+3. Market Open.

Currency in QAR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	11.17	11.17	11.08	11.08	11.08	22,010
Jan 26, 2025	11.20	11.20	11.14	11.18	11.18	82,534
Jan 23, 2025	11.26	11.33	11.14	11.22	11.22	731,848
Jan 22, 2025	11.17	11.33	11.17	11.29	11.29	644,914
Jan 21, 2025	11.22	11.26	11.13	11.18	11.18	286,383
Jan 20, 2025	11.02	11.24	10.30	11.24	11.24	554,570
Jan 19, 2025	10.82	11.20	10.82	11.20	11.20	1,336,629
Jan 16, 2025	10.76	10.88	10.66	10.82	10.82	804,194
Jan 15, 2025	10.83	10.95	10.63	10.80	10.80	913,886
Jan 14, 2025	10.37	10.97	10.32	10.83	10.83	2,083,343
Jan 13, 2025	10.56	10.56	10.35	10.40	10.40	1,137,641
Jan 12, 2025	10.66	10.67	10.55	10.56	10.56	837,843
Jan 9, 2025	10.69	10.70	10.53	10.66	10.66	1,429,134
Jan 8, 2025	10.67	10.70	10.55	10.70	10.70	1,559,818
Jan 7, 2025	10.67	10.71	10.65	10.70	10.70	374,677
Jan 6, 2025	10.79	10.79	10.65	10.66	10.66	409,237
Jan 5, 2025	10.93	10.96	10.79	10.79	10.79	235,124
Dec 31, 2024	10.80	10.99	10.73	10.99	10.99	1,086,717
Dec 30, 2024	10.82	10.91	10.76	10.86	10.86	776,618
Dec 29, 2024	10.70	10.84	10.66	10.84	10.84	671,063
Dec 26, 2024	10.75	10.77	10.60	10.64	10.64	1,021,188
Dec 25, 2024	10.91	10.92	10.70	10.73	10.73	531,967
Dec 24, 2024	11.03	11.05	10.85	10.91	10.91	794,903
Dec 23, 2024	11.03	11.10	10.97	11.02	11.02	559,805
Dec 22, 2024	10.90	11.04	10.80	11.04	11.04	559,668
Dec 17, 2024	11.08	11.10	10.77	10.77	10.77	1,147,469
Dec 16, 2024	11.12	11.12	11.01	11.09	11.09	481,457
Dec 15, 2024	11.03	11.18	11.03	11.10	11.10	741,087
Dec 12, 2024	10.97	11.10	10.92	11.02	11.02	625,124
Dec 11, 2024	10.91	11.02	10.86	10.95	10.95	1,149,399
Dec 10, 2024	10.79	10.95	10.72	10.94	10.94	1,145,664
Dec 9, 2024	10.76	10.82	10.71	10.72	10.72	298,374
Dec 8, 2024	10.70	10.79	10.70	10.72	10.72	205,559
Dec 5, 2024	10.94	10.94	10.62	10.80	10.80	826,693
Dec 4, 2024	10.84	10.95	10.70	10.80	10.80	928,116
Dec 3, 2024	10.84	10.84	10.66	10.84	10.84	683,354
Dec 2, 2024	10.90	10.91	10.83	10.83	10.83	510,284
Dec 1, 2024	10.90	10.99	10.89	10.93	10.93	111,519
Nov 28, 2024	10.90	10.96	10.82	10.92	10.92	608,251
Nov 27, 2024	10.96	10.98	10.85	10.87	10.87	506,183
Nov 26, 2024	11.08	11.13	10.82	11.00	11.00	550,884
Nov 25, 2024	11.08	11.12	10.89	11.06	11.06	664,848
Nov 24, 2024	11.11	11.12	11.05	11.06	11.06	726,453
Nov 21, 2024	11.10	11.15	11.05	11.15	11.15	607,321
Nov 20, 2024	11.05	11.11	11.05	11.11	11.11	333,377
Nov 19, 2024	11.07	11.10	11.05	11.06	11.06	298,931
Nov 18, 2024	11.08	11.16	11.05	11.07	11.07	352,935
Nov 17, 2024	11.19	11.19	11.06	11.08	11.08	238,652
Nov 14, 2024	11.21	11.22	11.14	11.20	11.20	419,615
Nov 13, 2024	11.20	11.22	11.16	11.19	11.19	175,769
Nov 12, 2024	11.22	11.22	11.09	11.22	11.22	438,049
Nov 11, 2024	11.30	11.40	11.14	11.28	11.28	1,292,225
Nov 10, 2024	11.27	11.35	11.20	11.35	11.35	339,346
Nov 5, 2024	11.17	11.25	11.16	11.21	11.21	269,684
Nov 4, 2024	11.16	11.35	11.16	11.25	11.25	390,184
Nov 3, 2024	11.28	11.40	11.16	11.19	11.19	502,052
Oct 31, 2024	11.10	11.45	11.08	11.45	11.45	1,612,253
Oct 30, 2024	11.30	11.36	11.05	11.08	11.08	885,324
Oct 29, 2024	11.43	11.44	11.25	11.30	11.30	285,209
Oct 28, 2024	11.26	11.45	11.26	11.31	11.31	1,080,531
Oct 27, 2024	11.03	11.29	11.03	11.28	11.28	1,293,123
Oct 24, 2024	11.06	11.11	11.01	11.01	11.01	247,446
Oct 23, 2024	11.26	11.26	11.00	11.00	11.00	300,357
Oct 22, 2024	11.21	11.29	11.20	11.20	11.20	398,771
Oct 21, 2024	11.19	11.19	11.19	11.19	11.19	-
Oct 20, 2024	11.30	11.35	11.19	11.19	11.19	264,338
Oct 17, 2024	11.20	11.35	11.11	11.35	11.35	877,094
Oct 16, 2024	11.30	11.36	11.19	11.21	11.21	2,645,767
Oct 15, 2024	11.20	11.27	11.17	11.27	11.27	1,233,433
Oct 14, 2024	11.20	11.28	11.15	11.15	11.15	805,041
Oct 13, 2024	11.17	11.20	11.13	11.20	11.20	286,353
Oct 10, 2024	11.28	11.28	11.14	11.20	11.20	996,980
Oct 9, 2024	11.29	11.29	11.18	11.29	11.29	883,706
Oct 8, 2024	11.29	11.30	11.19	11.29	11.29	1,564,695
Oct 7, 2024	11.14	11.20	11.05	11.19	11.19	1,121,091
Oct 6, 2024	11.15	11.21	11.01	11.20	11.20	961,106
Oct 3, 2024	11.28	11.39	11.06	11.22	11.22	760,258
Oct 2, 2024	11.37	11.39	11.28	11.33	11.33	423,832
Oct 1, 2024	11.28	11.41	11.20	11.38	11.38	831,338
Sep 30, 2024	11.25	11.30	11.22	11.28	11.28	535,039
Sep 29, 2024	11.24	11.30	11.22	11.27	11.27	664,525
Sep 26, 2024	11.20	11.28	11.20	11.25	11.25	514,409
Sep 25, 2024	11.18	11.30	11.15	11.21	11.21	1,218,279
Sep 24, 2024	11.14	11.20	11.05	11.20	11.20	1,057,531
Sep 23, 2024	11.09	11.19	10.93	11.11	11.11	748,694
Sep 22, 2024	11.21	11.21	11.02	11.10	11.10	814,166
Sep 19, 2024	11.17	11.38	11.15	11.15	11.15	1,586,791
Sep 18, 2024	11.28	11.30	11.15	11.21	11.21	1,181,992
Sep 17, 2024	11.40	11.46	11.26	11.27	11.27	793,361
Sep 16, 2024	11.51	11.52	11.38	11.40	11.40	493,627
Sep 15, 2024	11.50	11.52	11.48	11.50	11.50	604,714
Sep 12, 2024	11.46	11.72	11.46	11.46	11.46	1,293,441
Sep 11, 2024	11.65	11.65	11.43	11.63	11.63	839,290
Sep 10, 2024	11.82	11.84	11.55	11.63	11.63	454,860
Sep 9, 2024	11.66	11.70	11.52	11.70	11.70	501,851
Sep 8, 2024	11.68	11.69	11.64	11.64	11.64	94,667
Sep 5, 2024	11.74	11.75	11.65	11.69	11.69	308,783
Sep 4, 2024	11.71	11.80	11.70	11.75	11.75	673,124
Sep 3, 2024	11.70	11.80	11.70	11.71	11.71	1,495,460
Sep 2, 2024	11.80	11.87	11.71	11.84	11.84	642,047
Sep 1, 2024	11.84	11.98	11.69	11.81	11.81	715,211
Aug 29, 2024	11.59	11.84	11.58	11.65	11.65	659,681
Aug 28, 2024	11.61	11.72	11.52	11.56	11.56	2,262,927
Aug 27, 2024	11.64	11.73	11.50	11.61	11.61	1,268,373
Aug 26, 2024	11.50	11.65	11.49	11.62	11.62	537,533
Aug 25, 2024	11.44	11.53	11.44	11.48	11.48	66,696
Aug 22, 2024	11.45	11.50	11.38	11.46	11.46	619,665
Aug 21, 2024	11.52	11.87	11.38	11.49	11.49	573,365
Aug 20, 2024	11.45	11.68	11.32	11.50	11.50	451,292
Aug 19, 2024	11.52	11.52	11.44	11.45	11.45	319,116
Aug 18, 2024	11.55	11.61	11.42	11.50	11.50	390,142
Aug 15, 2024	11.59	11.61	11.42	11.56	11.56	372,710
Aug 14, 2024	11.69	11.69	11.43	11.59	11.59	270,079
Aug 13, 2024	11.66	11.67	11.35	11.67	11.67	701,983
Aug 12, 2024	11.73	11.78	11.65	11.67	11.67	614,155
Aug 11, 2024	11.90	11.90	11.66	11.73	11.73	864,166
Aug 8, 2024	11.96	11.97	11.90	11.90	11.90	313,362
Aug 7, 2024	11.89	12.00	11.88	11.97	11.97	1,083,363
Aug 6, 2024	11.75	12.00	11.73	12.00	12.00	536,972
Aug 5, 2024	11.91	12.05	11.60	12.00	12.00	1,030,648
Aug 4, 2024	11.96	12.00	11.68	12.00	12.00	463,152
Aug 1, 2024	11.72	11.97	11.72	11.97	11.97	218,668
Jul 31, 2024	11.74	11.85	11.56	11.85	11.85	581,044
Jul 30, 2024	11.86	11.88	11.68	11.84	11.84	335,514
Jul 29, 2024	11.84	11.89	11.68	11.89	11.89	200,017
Jul 28, 2024	11.87	11.89	11.71	11.83	11.83	221,565
Jul 25, 2024	11.90	11.90	11.69	11.88	11.88	616,823
Jul 24, 2024	11.80	11.90	11.80	11.90	11.90	718,879
Jul 23, 2024	11.81	11.87	11.53	11.85	11.85	703,543
Jul 22, 2024	11.85	11.89	11.64	11.80	11.80	1,194,180
Jul 21, 2024	11.78	11.85	11.51	11.85	11.85	300,502
Jul 18, 2024	11.55	11.90	11.50	11.70	11.70	2,454,247
Jul 17, 2024	11.69	11.70	11.61	11.67	11.67	688,777
Jul 16, 2024	11.63	11.69	11.47	11.65	11.65	315,349
Jul 15, 2024	11.61	11.69	11.46	11.65	11.65	721,232
Jul 14, 2024	11.45	11.63	11.41	11.59	11.59	1,886,559
Jul 11, 2024	11.33	11.50	11.20	11.50	11.50	2,076,986
Jul 10, 2024	11.13	11.40	11.07	11.35	11.35	2,062,876
Jul 9, 2024	11.10	11.15	11.00	11.15	11.15	966,760
Jul 8, 2024	11.27	11.27	11.07	11.10	11.10	1,834,183
Jul 7, 2024	11.29	11.31	11.26	11.29	11.29	217,907
Jul 4, 2024	11.34	11.37	11.28	11.29	11.29	518,104
Jul 3, 2024	11.47	11.48	11.31	11.35	11.35	1,049,545
Jul 2, 2024	11.50	11.55	11.45	11.45	11.45	992,117
Jul 1, 2024	11.50	11.63	11.41	11.49	11.49	384,389
Jun 30, 2024	11.49	11.57	11.40	11.50	11.50	399,429
Jun 27, 2024	11.39	11.57	11.39	11.50	11.50	464,170
Jun 26, 2024	11.32	11.49	11.08	11.49	11.49	748,736
Jun 25, 2024	11.55	11.56	11.31	11.31	11.31	518,446
Jun 24, 2024	12.00	12.00	11.41	11.52	11.52	2,502,212
Jun 23, 2024	11.71	12.09	11.51	12.00	12.00	6,046,071
Jun 20, 2024	11.39	12.05	11.35	12.05	12.05	1,791,833
Jun 19, 2024	10.80	11.39	10.80	11.39	11.39	1,079,025
Jun 13, 2024	10.52	10.85	10.52	10.80	10.80	1,093,283
Jun 12, 2024	10.52	10.70	10.38	10.70	10.70	1,797,046
Jun 11, 2024	10.64	10.78	10.50	10.52	10.52	527,028
Jun 10, 2024	10.70	10.73	10.65	10.70	10.70	638,665
Jun 9, 2024	10.71	10.81	10.56	10.70	10.70	183,117
Jun 6, 2024	10.91	10.91	10.53	10.65	10.65	762,306
Jun 5, 2024	10.75	10.76	10.58	10.65	10.65	886,500
Jun 4, 2024	10.53	10.79	10.43	10.74	10.74	344,806
Jun 3, 2024	10.46	10.68	10.40	10.40	10.40	512,671
Jun 2, 2024	10.93	10.93	10.45	10.50	10.50	758,645
May 30, 2024	10.75	10.89	10.60	10.80	10.80	1,484,405
May 29, 2024	10.53	10.72	10.53	10.72	10.72	198,983
May 28, 2024	10.50	10.68	10.42	10.62	10.62	181,346
May 27, 2024	10.73	10.78	10.50	10.50	10.50	1,602,021
May 26, 2024	10.76	10.93	10.70	10.70	10.70	66,225
May 23, 2024	10.92	11.09	10.88	10.92	10.92	79,740
May 22, 2024	11.14	11.14	10.85	11.10	11.10	526,779
May 21, 2024	11.10	11.30	11.00	11.14	11.14	3,687,177
May 20, 2024	11.00	11.30	11.00	11.10	11.10	1,835,021
May 19, 2024	11.06	11.30	11.05	11.29	11.29	350,188
May 16, 2024	10.65	11.54	10.63	11.05	11.05	1,210,115
May 15, 2024	10.50	10.66	10.50	10.63	10.63	475,104
May 14, 2024	10.41	10.69	10.41	10.50	10.50	1,204,192
May 13, 2024	10.40	10.40	10.40	10.40	10.40	-
May 12, 2024	10.59	10.59	10.32	10.40	10.40	357,984
May 9, 2024	10.28	10.79	10.28	10.56	10.56	492,962
May 8, 2024	10.50	10.50	10.25	10.25	10.25	324,815
May 7, 2024	10.35	10.55	10.30	10.55	10.55	1,243,143
May 6, 2024	10.60	10.60	10.60	10.60	10.60	-
May 5, 2024	10.50	10.60	10.33	10.60	10.60	324,407
May 2, 2024	10.59	10.63	10.35	10.35	10.35	2,401,744
May 1, 2024	10.63	10.75	10.49	10.50	10.50	949,700
Apr 30, 2024	10.69	10.69	10.51	10.55	10.55	1,038,483
Apr 29, 2024	10.60	10.79	10.60	10.79	10.79	404,157
Apr 28, 2024	10.61	10.61	10.61	10.61	10.61	-
Apr 25, 2024	10.53	10.71	10.53	10.61	10.61	593,293
Apr 24, 2024	10.59	10.85	10.51	10.85	10.85	38,924
Apr 23, 2024	10.61	10.78	10.51	10.78	10.78	81,169
Apr 22, 2024	10.75	10.78	10.59	10.61	10.61	211,561
Apr 21, 2024	10.50	11.00	10.50	10.74	10.74	51,648
Apr 18, 2024	10.56	10.99	10.56	10.65	10.65	755,215
Apr 17, 2024	10.70	10.90	10.56	10.56	10.56	58,839
Apr 16, 2024	10.80	10.88	10.50	10.50	10.50	161,270
Apr 15, 2024	10.47	10.79	10.39	10.78	10.78	2,518,720
Apr 8, 2024	10.38	10.48	10.31	10.31	10.31	71,475
Apr 4, 2024	10.35	10.50	10.23	10.23	10.23	151,449
Apr 3, 2024	10.43	10.43	10.10	10.10	10.10	173,205
Apr 2, 2024	10.27	10.65	10.20	10.31	10.31	484,162
Apr 1, 2024	10.53	10.70	10.53	10.56	10.56	204,762
Mar 31, 2024	10.53	10.53	10.53	10.53	10.53	-
Mar 28, 2024	10.75	10.85	10.27	10.53	10.53	331,814
Mar 27, 2024	10.78	11.01	10.78	10.78	10.78	726,193
Mar 26, 2024	11.20	11.20	10.89	11.00	11.00	503,628
Mar 25, 2024	11.24	11.31	11.10	11.22	11.22	2,581,591
Mar 24, 2024	11.34	11.34	11.00	11.22	11.22	524,992
Mar 21, 2024	11.21	11.34	11.20	11.20	11.20	1,671,287
Mar 20, 2024	11.36	11.36	11.04	11.29	11.29	1,224,877
Mar 19, 2024	11.31	11.52	11.20	11.31	11.31	2,010,877
Mar 18, 2024	11.32	11.39	11.25	11.30	11.30	1,935,832
Mar 17, 2024	11.01	11.40	10.93	11.40	11.40	504,605
Mar 14, 2024	11.21	11.24	11.00	11.00	11.00	2,145,715
Mar 13, 2024	10.72	11.30	10.72	11.13	11.13	661,282
Mar 12, 2024	10.67	10.90	10.60	10.78	10.78	688,660
Mar 11, 2024	10.75	10.81	10.65	10.65	10.65	423,763
Mar 10, 2024	10.60	10.97	10.60	10.78	10.78	231,978
Mar 7, 2024	10.33	10.94	10.33	10.84	10.84	128,557
Mar 6, 2024	0.38 Dividend
Mar 6, 2024	11.29	11.29	10.70	10.90	10.90	1,108,336
Mar 5, 2024	11.38	11.40	11.12	11.40	11.02	1,264,590
Mar 4, 2024	10.99	11.50	10.95	11.34	10.97	752,148
Feb 29, 2024	11.11	11.32	10.95	11.00	10.64	4,659,166
Feb 28, 2024	10.95	11.55	10.95	11.20	10.83	3,730,954
Feb 27, 2024	10.90	10.90	10.90	10.90	10.54	-
Feb 26, 2024	11.00	11.30	10.90	10.90	10.54	2,824,100
Feb 25, 2024	10.60	10.60	10.60	10.60	10.25	-
Feb 22, 2024	10.43	10.74	10.43	10.60	10.25	983,332
Feb 21, 2024	10.45	10.68	10.31	10.50	10.15	438,437
Feb 20, 2024	10.52	10.60	10.42	10.43	10.09	624,624
Feb 19, 2024	10.51	10.73	10.49	10.58	10.23	507,098
Feb 18, 2024	10.55	10.89	10.43	10.52	10.17	514,632
Feb 15, 2024	10.73	10.77	10.50	10.58	10.23	564,108
Feb 14, 2024	10.73	10.92	10.64	10.70	10.35	1,238,239
Feb 12, 2024	11.04	11.59	10.68	10.72	10.37	994,881
Feb 11, 2024	9.61	10.66	9.61	10.66	10.31	1,102,972
Feb 8, 2024	9.70	9.71	9.55	9.70	9.38	445,311
Feb 7, 2024	9.88	9.91	9.63	9.70	9.38	1,375,482
Feb 6, 2024	10.00	10.15	9.79	9.88	9.56	474,744
Feb 5, 2024	10.10	10.52	10.00	10.00	9.67	568,729
Feb 4, 2024	10.26	10.27	10.04	10.10	9.77	542,591
Feb 1, 2024	10.45	10.45	10.21	10.27	9.93	702,280
Jan 31, 2024	10.30	10.74	10.29	10.35	10.01	719,413
Jan 30, 2024	10.26	10.57	10.15	10.38	10.04	549,187
Jan 29, 2024	10.34	10.50	10.12	10.12	9.79	1,069,181
Jan 28, 2024	10.29	10.39	10.29	10.35	10.01	192,901

010620.KS Hd Hyundai Mipo Co.,Ltd.

125,000.00

+0.24%

ICTEF International Container Terminal Services, Inc.

6.62

+3.36%

600428.SS COSCO SHIPPING SPECIALIZED

6.84

+0.74%

3816.KL MISC Berhad

7.20

0.00%

9107.T Kawasaki Kisen Kaisha, Ltd.

1,962.00

+0.54%

9101.T Nippon Yusen Kabushiki Kaisha

4,832.00

+0.29%

9104.T Mitsui O.S.K. Lines, Ltd.

5,131.00

+0.43%

011200.KS HMM Co.,Ltd

18,640.00

-0.90%

0144.HK CHINA MER PORT

13.180

+0.92%

ADANIPORTS.NS Adani Ports and Special Economic Zone Limited

1,086.80

-0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Qatar Navigation Q.P.S.C. (QNNS.QA)

Related Tickers