Qatar - Delayed Quote
QAR
Qatar Fuel Company Q.P.S.C. ("WOQOD") (QFLS.QA)
13.35
+0.05
(+0.38%)
At close: November 2 at 1:09:15 PM GMT+3
Currency in QAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
13.25
13.25
13.11
13.15
13.15
171,167
Nov 1, 2026
12.55
13.60
12.55
13.30
13.30
2,823,326
Oct 29, 2026
12.70
12.87
12.51
12.60
12.60
369,743
Oct 28, 2026
12.96
13.00
12.66
12.70
12.70
1,114,432
Oct 27, 2026
12.60
13.00
12.50
12.95
12.95
2,432,883
Oct 26, 2026
12.21
12.50
12.18
12.37
12.37
1,762,202
Oct 25, 2026
12.00
12.30
12.00
12.20
12.20
970,805
Oct 22, 2026
12.09
12.15
11.97
12.00
12.00
1,753,305
Oct 21, 2026
11.92
12.07
11.92
12.07
12.07
621,173
Oct 20, 2026
11.91
12.10
11.85
11.92
11.92
986,809
Oct 19, 2026
11.95
11.95
11.78
11.85
11.85
746,925
Oct 18, 2026
12.00
12.00
11.83
11.95
11.95
1,206,179
Oct 15, 2026
12.15
12.30
11.90
12.00
12.00
3,655,183
Oct 14, 2026
11.85
11.98
11.77
11.81
11.81
683,008
Oct 13, 2026
11.76
12.00
11.76
11.90
11.90
519,516
Oct 12, 2026
11.71
11.86
11.70
11.75
11.75
1,005,397
Oct 11, 2026
11.81
11.86
11.65
11.78
11.78
465,887
Oct 8, 2026
12.00
12.09
11.83
11.88
11.88
689,686
Oct 7, 2026
12.01
12.11
11.97
11.99
11.99
527,585
Oct 6, 2026
12.17
12.30
12.03
12.03
12.03
305,149
Oct 5, 2026
12.02
12.29
12.02
12.17
12.17
634,480
Oct 4, 2026
11.90
12.02
11.89
12.00
12.00
275,731
Oct 1, 2026
11.81
11.96
11.81
11.90
11.90
541,026
Sep 30, 2026
11.86
11.95
11.76
11.81
11.81
790,265
Sep 29, 2026
11.90
12.05
11.83
11.85
11.85
1,699,482
Sep 28, 2026
12.25
12.31
11.87
11.87
11.87
882,961
Sep 27, 2026
12.26
12.45
12.20
12.25
12.25
266,830
Sep 24, 2026
12.44
12.63
12.25
12.25
12.25
481,996
Sep 23, 2026
12.41
12.65
12.41
12.65
12.65
744,041
Sep 22, 2026
12.60
12.63
12.40
12.42
12.42
937,918
Sep 21, 2026
12.12
12.65
12.12
12.60
12.60
2,272,777
Sep 20, 2026
12.15
12.19
12.06
12.13
12.13
731,690
Sep 17, 2026
12.21
12.38
12.13
12.13
12.13
2,375,214
Sep 16, 2026
12.39
12.39
12.13
12.20
12.20
1,772,616
Sep 15, 2026
12.45
12.47
12.38
12.39
12.39
745,725
Sep 14, 2026
12.50
12.54
12.43
12.43
12.43
448,085
Sep 13, 2026
12.42
12.52
12.41
12.46
12.46
377,126
Sep 10, 2026
12.48
12.49
12.42
12.42
12.42
650,005
Sep 9, 2026
12.45
12.45
12.45
12.45
12.45
-
Sep 8, 2026
12.52
12.55
12.43
12.45
12.45
1,150,976
Sep 7, 2026
12.54
12.54
12.42
12.44
12.44
699,701
Sep 6, 2026
12.49
12.74
12.46
12.54
12.54
746,955
Sep 3, 2026
12.52
12.64
12.47
12.47
12.47
1,095,461
Sep 2, 2026
12.58
12.58
12.40
12.41
12.41
1,282,612
Sep 1, 2026
12.21
12.65
12.21
12.54
12.54
5,584,006
Aug 31, 2026
12.72
12.80
12.05
12.05
12.05
45,371,339
Aug 30, 2026
12.86
12.98
12.86
12.92
12.92
120,887
Aug 27, 2026
12.85
12.98
12.84
12.86
12.86
288,604
Aug 26, 2026
12.75
12.98
12.73
12.80
12.80
1,206,517
Aug 25, 2026
12.69
13.04
12.69
12.80
12.80
824,973
Aug 24, 2026
12.74
12.79
12.61
12.79
12.79
782,912
Aug 23, 2026
12.83
12.98
12.73
12.74
12.74
379,599
Aug 20, 2026
12.51
12.83
12.50
12.83
12.83
1,193,209
Aug 19, 2026
13.00
13.00
12.50
12.50
12.50
731,524
Aug 18, 2026
13.08
13.08
12.91
13.00
13.00
1,137,567
Aug 17, 2026
13.14
13.14
13.02
13.09
13.09
917,191
Aug 16, 2026
13.30
13.30
13.30
13.30
13.30
-
Aug 13, 2026
13.50
13.50
13.25
13.30
13.30
974,025
Aug 12, 2026
13.50
13.59
13.50
13.51
13.51
403,668
Aug 11, 2026
13.55
13.57
13.48
13.51
13.51
295,781
Aug 10, 2026
13.54
13.64
13.48
13.58
13.58
758,243
Aug 9, 2026
13.69
13.90
13.50
13.54
13.54
1,393,730
Aug 6, 2026
13.86
13.86
13.65
13.70
13.70
955,744
Aug 5, 2026
13.87
13.90
13.85
13.86
13.86
423,575
Aug 4, 2026
13.88
13.96
13.81
13.87
13.87
448,500
Aug 3, 2026
13.93
13.93
13.86
13.92
13.92
254,375
Aug 2, 2026
13.90
14.04
13.89
13.90
13.90
218,486
Jul 30, 2026
13.91
13.94
13.81
13.90
13.90
365,138
Jul 29, 2026
14.00
14.00
13.85
13.93
13.93
189,174
Jul 28, 2026
14.00
14.09
13.89
13.91
13.91
538,169
Jul 27, 2026
14.00
14.06
13.93
13.99
13.99
326,305
Jul 26, 2026
13.91
14.07
13.88
13.90
13.90
195,295
Jul 23, 2026
14.07
14.12
13.86
13.86
13.86
334,935
Jul 22, 2026
14.10
14.10
14.04
14.07
14.07
216,542
Jul 21, 2026
14.15
14.18
14.02
14.10
14.10
402,669
Jul 20, 2026
13.96
14.16
13.96
14.13
14.13
407,840
Jul 19, 2026
14.05
14.10
13.95
13.97
13.97
414,329
Jul 12, 2026
13.90
14.09
13.81
14.02
14.02
339,725
Jul 9, 2026
14.08
14.08
13.90
13.92
13.92
308,818
Jul 8, 2026
13.98
14.08
13.98
14.08
14.08
629,742
Jul 7, 2026
14.08
14.08
13.99
14.00
14.00
341,219
Jul 6, 2026
14.08
14.09
14.01
14.08
14.08
493,985
Jul 5, 2026
14.04
14.09
14.00
14.03
14.03
109,005
Jul 2, 2026
14.09
14.09
14.00
14.00
14.00
160,569
Jul 1, 2026
14.10
14.19
13.97
14.05
14.05
310,331
Jun 30, 2026
14.08
14.12
13.99
14.10
14.10
966,611
Jun 29, 2026
14.05
14.07
13.95
13.95
13.95
613,266
Jun 28, 2026
14.18
14.18
14.06
14.06
14.06
317,066
Jun 25, 2026
14.09
14.18
14.08
14.10
14.10
302,643
Jun 24, 2026
14.15
14.25
14.10
14.10
14.10
1,199,926
Jun 23, 2026
14.24
14.24
14.11
14.15
14.15
357,969
Jun 22, 2026
14.17
14.26
14.00
14.25
14.25
724,663
Jun 21, 2026
14.12
14.25
14.12
14.17
14.17
208,287
Jun 18, 2026
14.25
14.37
14.11
14.11
14.11
2,043,493
Jun 17, 2026
14.18
14.26
14.16
14.24
14.24
477,814
Jun 16, 2026
14.05
14.24
14.05
14.18
14.18
599,592
Jun 15, 2026
14.05
14.20
14.00
14.05
14.05
413,182
Jun 14, 2026
13.96
14.27
13.96
14.02
14.02
720,153
Jun 11, 2026
13.89
13.89
13.73
13.78
13.78
305,591
Jun 10, 2026
13.76
13.94
13.72
13.90
13.90
443,347
Jun 9, 2026
13.88
13.88
13.67
13.76
13.76
460,357
Jun 8, 2026
13.88
13.88
13.62
13.63
13.63
757,997
Jun 7, 2026
13.80
13.93
13.80
13.89
13.89
176,435
Jun 4, 2026
13.85
13.93
13.78
13.80
13.80
417,092
Jun 3, 2026
13.90
13.99
13.69
13.76
13.76
771,365
Jun 2, 2026
14.00
14.05
13.90
13.93
13.93
631,578
Jun 1, 2026
14.12
14.12
13.97
14.00
14.00
1,137,095
May 31, 2026
14.10
14.18
14.08
14.10
14.10
473,394
May 25, 2026
14.33
14.33
14.02
14.02
14.02
2,706,826
May 24, 2026
14.23
14.37
14.19
14.28
14.28
468,046
May 21, 2026
14.15
14.19
14.10
14.15
14.15
750,961
May 20, 2026
14.10
14.29
14.10
14.15
14.15
488,470
May 19, 2026
14.10
14.14
14.10
14.10
14.10
650,223
May 18, 2026
14.10
14.14
14.05
14.10
14.10
453,137
May 17, 2026
14.10
14.15
14.07
14.11
14.11
272,326
May 14, 2026
14.10
14.17
14.03
14.10
14.10
1,056,465
May 13, 2026
14.10
14.21
14.01
14.10
14.10
817,361
May 12, 2026
14.22
14.29
14.08
14.08
14.08
490,751
May 11, 2026
14.35
14.38
14.21
14.22
14.22
588,675
May 10, 2026
14.34
14.35
14.27
14.29
14.29
210,706
May 7, 2026
14.27
14.40
14.26
14.35
14.35
1,061,982
May 6, 2026
14.21
14.33
14.21
14.27
14.27
608,322
May 5, 2026
14.31
14.33
14.13
14.19
14.19
691,286
May 4, 2026
14.35
14.39
14.30
14.30
14.30
893,332
May 3, 2026
14.35
14.39
14.33
14.34
14.34
206,869
Apr 30, 2026
14.41
14.42
14.27
14.33
14.33
562,725
Apr 29, 2026
14.40
14.46
14.40
14.41
14.41
553,616
Apr 28, 2026
14.39
14.54
14.37
14.40
14.40
949,077
Apr 27, 2026
14.35
14.40
14.32
14.37
14.37
699,875
Apr 26, 2026
14.35
14.37
14.32
14.32
14.32
347,422
Apr 23, 2026
14.31
14.47
14.27
14.30
14.30
1,069,645
Apr 22, 2026
14.39
14.45
14.32
14.32
14.32
712,855
Apr 21, 2026
14.40
14.45
14.38
14.39
14.39
584,946
Apr 20, 2026
14.52
14.52
14.40
14.40
14.40
754,184
Apr 19, 2026
14.50
14.59
14.45
14.54
14.54
253,139
Apr 16, 2026
14.68
14.68
14.41
14.50
14.50
1,125,135
Apr 15, 2026
14.65
14.77
14.65
14.70
14.70
510,744
Apr 14, 2026
14.66
14.77
14.58
14.72
14.72
250,490
Apr 13, 2026
14.72
14.89
14.63
14.63
14.63
761,045
Apr 12, 2026
14.90
14.90
14.90
14.90
14.90
-
Apr 9, 2026
14.89
14.90
14.75
14.90
14.90
625,961
Apr 8, 2026
14.68
14.89
14.68
14.89
14.89
527,860
Apr 7, 2026
14.63
14.68
14.51
14.51
14.51
271,284
Apr 6, 2026
14.43
14.69
14.43
14.63
14.63
555,158
Apr 5, 2026
14.50
14.66
14.43
14.44
14.44
83,872
Apr 2, 2026
14.56
14.60
14.43
14.50
14.50
331,704
Apr 1, 2026
14.48
14.69
14.46
14.56
14.56
567,120
Mar 31, 2026
14.55
14.69
14.44
14.48
14.48
468,244
Mar 30, 2026
14.57
14.57
14.36
14.47
14.47
807,570
Mar 29, 2026
14.60
14.79
14.40
14.40
14.40
587,768
Mar 26, 2026
14.73
14.87
14.59
14.60
14.60
288,282
Mar 25, 2026
14.60
14.80
14.50
14.72
14.72
382,699
Mar 24, 2026
14.40
14.49
14.24
14.48
14.48
977,737
Mar 18, 2026
14.58
14.80
14.30
14.30
14.30
2,768,421
Mar 17, 2026
14.33
14.59
14.23
14.58
14.58
1,199,950
Mar 16, 2026
14.43
14.45
14.31
14.31
14.31
947,442
Mar 15, 2026
14.23
14.61
14.23
14.42
14.42
1,366,592
Mar 12, 2026
14.70
14.90
14.55
14.63
14.63
537,278
Mar 11, 2026
14.99
14.99
14.50
14.70
14.70
957,052
Mar 10, 2026
14.60
14.93
14.60
14.78
14.78
444,554
Mar 9, 2026
14.95
15.01
14.54
14.54
14.54
666,663
Mar 8, 2026
14.95
15.14
14.85
14.95
14.95
245,094
Mar 5, 2026
14.85
14.94
14.84
14.84
14.84
462,504
Mar 4, 2026
14.78
14.99
14.78
14.83
14.83
462,321
Mar 3, 2026
14.50
14.94
14.49
14.78
14.78
437,411
Mar 2, 2026
14.80
14.80
14.50
14.50
14.50
953,695
Feb 26, 2026
15.27
15.27
14.80
14.80
14.80
1,324,061
Feb 25, 2026
15.46
15.48
15.30
15.30
15.30
388,182
Feb 24, 2026
15.49
15.49
15.30
15.48
15.48
360,342
Feb 23, 2026
15.24
15.55
15.21
15.49
15.49
786,082
Feb 22, 2026
15.23
15.33
15.22
15.27
15.27
146,685
Feb 19, 2026
15.39
15.39
15.21
15.33
15.33
458,831
Feb 18, 2026
15.50
15.50
15.30
15.40
15.40
743,403
Feb 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
15.60
15.60
15.36
15.50
15.50
846,906
Feb 16, 2026
16.09
16.10
15.97
16.04
15.54
856,441
Feb 15, 2026
16.06
16.13
15.95
16.09
15.59
1,203,344
Feb 12, 2026
15.90
16.09
15.83
16.08
15.58
1,007,852
Feb 11, 2026
15.92
15.95
15.86
15.90
15.40
367,198
Feb 9, 2026
15.60
15.92
15.60
15.92
15.42
822,680
Feb 8, 2026
15.50
15.60
15.50
15.60
15.11
960,235
Feb 5, 2026
15.46
15.57
15.45
15.50
15.02
672,119
Feb 4, 2026
15.50
15.64
15.48
15.60
15.11
322,766
Feb 3, 2026
15.57
15.57
15.35
15.50
15.02
763,874
Feb 2, 2026
15.45
15.58
15.45
15.57
15.08
519,215
Feb 1, 2026
15.51
15.57
15.43
15.50
15.02
1,128,846
Jan 29, 2026
15.66
15.66
15.50
15.50
15.02
402,030
Jan 28, 2026
15.21
15.66
15.21
15.66
15.17
583,179
Jan 27, 2026
15.44
15.47
15.39
15.40
14.92
394,880
Jan 26, 2026
15.41
15.46
15.30
15.44
14.96
462,289
Jan 25, 2026
15.39
15.48
15.35
15.37
14.89
333,835
Jan 22, 2026
15.49
15.49
15.28
15.49
15.01
442,379
Jan 21, 2026
15.53
15.53
15.48
15.53
15.05
279,490
Jan 20, 2026
15.42
15.53
15.38
15.53
15.05
377,716
Jan 19, 2026
15.30
15.45
15.25
15.45
14.97
712,779
Jan 18, 2026
15.34
15.34
15.25
15.34
14.86
103,616
Jan 15, 2026
15.32
15.34
15.22
15.34
14.86
192,507
Jan 14, 2026
15.35
15.35
15.28
15.29
14.81
395,877
Jan 13, 2026
15.34
15.38
15.33
15.35
14.87
470,733
Jan 12, 2026
15.27
15.39
15.26
15.36
14.88
386,901
Jan 11, 2026
15.33
15.37
15.26
15.34
14.86
432,086
Jan 8, 2026
15.27
15.29
15.17
15.20
14.73
221,828
Jan 7, 2026
15.20
15.39
15.20
15.27
14.79
272,287
Jan 6, 2026
15.20
15.35
15.16
15.16
14.69
498,825
Jan 5, 2026
15.15
15.25
15.11
15.24
14.76
387,321
Jan 4, 2026
15.13
15.17
15.10
15.15
14.68
81,393
Dec 31, 2025
15.07
15.19
15.00
15.17
14.70
372,119
Dec 30, 2025
15.29
15.29
15.10
15.10
14.63
245,542
Dec 29, 2025
15.17
15.29
15.10
15.29
14.81
563,801
Dec 28, 2025
15.23
15.23
15.03
15.20
14.73
288,784
Dec 25, 2025
15.27
15.27
15.20
15.23
14.76
47,622
Dec 24, 2025
15.25
15.30
15.24
15.30
14.82
108,169
Dec 23, 2025
15.01
15.26
15.01
15.25
14.77
197,902
Dec 22, 2025
14.90
15.20
14.90
15.20
14.73
270,055
Dec 21, 2025
14.95
15.01
14.82
14.90
14.44
1,082,291
Dec 17, 2025
14.95
15.01
14.82
14.90
14.44
1,082,291
Dec 16, 2025
14.84
14.98
14.82
14.98
14.51
263,589
Dec 15, 2025
14.91
14.95
14.78
14.90
14.44
563,340
Dec 14, 2025
14.96
14.99
14.91
14.94
14.47
55,692
Dec 11, 2025
14.88
14.99
14.88
14.99
14.52
233,770
Dec 10, 2025
14.82
14.89
14.75
14.88
14.42
154,679
Dec 9, 2025
14.72
14.90
14.72
14.89
14.43
272,237
Dec 8, 2025
14.82
14.88
14.68
14.88
14.42
681,522
Dec 7, 2025
14.86
14.87
14.77
14.82
14.36
83,291
Dec 4, 2025
14.75
14.96
14.75
14.84
14.38
282,343
Dec 3, 2025
14.72
14.90
14.72
14.90
14.44
263,927
Dec 2, 2025
14.96
14.96
14.65
14.79
14.33
509,197
Dec 1, 2025
14.82
14.82
14.70
14.80
14.34
193,410
Nov 30, 2025
14.79
14.96
14.79
14.82
14.36
137,937
Nov 27, 2025
14.77
14.96
14.75
14.96
14.49
221,674
Nov 26, 2025
14.72
14.88
14.71
14.76
14.30
400,490
Nov 25, 2025
14.80
14.93
14.70
14.72
14.26
455,556
Nov 24, 2025
14.68
15.05
14.52
15.05
14.58
2,033,273
Nov 23, 2025
14.60
14.88
14.60
14.69
14.23
255,920
Nov 20, 2025
14.65
14.85
14.54
14.60
14.14
1,029,002
Nov 19, 2025
14.65
14.74
14.60
14.67
14.21
417,808
Nov 18, 2025
14.80
14.80
14.50
14.65
14.19
655,481
Nov 17, 2025
14.80
14.85
14.78
14.80
14.34
221,803
Nov 16, 2025
14.81
14.85
14.76
14.77
14.31
225,376
Nov 13, 2025
14.99
14.99
14.80
14.81
14.35
507,144
Nov 12, 2025
15.01
15.01
14.90
14.90
14.44
556,515
Nov 11, 2025
15.00
15.01
14.92
15.00
14.53
231,156
Nov 10, 2025
14.92
15.04
14.90
14.91
14.45
412,325
Nov 9, 2025
15.00
15.04
14.92
14.92
14.45
173,615
Nov 6, 2025
14.95
15.05
14.95
15.00
14.53
578,450
Nov 5, 2025
14.95
15.05
14.90
15.00
14.53
229,772
Nov 4, 2025
14.95
15.00
14.95
15.00
14.53
160,174
Nov 3, 2025
14.95
15.00
14.85
15.00
14.53
344,684
