Qatar - Delayed Quote
QAR
Qatar National Cement Company (Q.P.S.C.) (QNCD.QA)
2.8200
0.0000
(0.00%)
As of November 2 at 1:09:57 PM GMT+3. Market Open.
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 1, 2026
2.7000
2.8540
2.7000
2.7820
2.7820
4,231,350
Oct 29, 2026
2.5860
2.7380
2.5530
2.7380
2.7380
3,333,486
Oct 28, 2026
2.7020
2.7020
2.4800
2.5850
2.5850
1,856,715
Oct 27, 2026
2.4980
2.7000
2.4970
2.7000
2.7000
2,117,514
Oct 26, 2026
2.4600
2.5040
2.4500
2.4980
2.4980
1,116,024
Oct 25, 2026
2.3800
2.4510
2.3800
2.4500
2.4500
854,977
Oct 22, 2026
2.2650
2.3870
2.2650
2.3810
2.3810
977,107
Oct 21, 2026
2.2890
2.3000
2.2470
2.2950
2.2950
1,115,010
Oct 20, 2026
2.2700
2.2700
2.2430
2.2600
2.2600
316,414
Oct 19, 2026
2.2550
2.3000
2.2310
2.2550
2.2550
494,913
Oct 18, 2026
2.3200
2.3200
2.2500
2.2690
2.2690
442,854
Oct 15, 2026
2.3600
2.3600
2.3000
2.3200
2.3200
221,740
Oct 14, 2026
2.3590
2.3720
2.3400
2.3520
2.3520
437,486
Oct 13, 2026
2.3540
2.3730
2.3500
2.3500
2.3500
145,480
Oct 12, 2026
2.3740
2.3740
2.3260
2.3460
2.3460
685,410
Oct 11, 2026
2.3520
2.3740
2.3300
2.3740
2.3740
238,571
Oct 8, 2026
2.4010
2.4020
2.3290
2.3300
2.3300
333,576
Oct 7, 2026
2.4040
2.4110
2.3810
2.3940
2.3940
206,497
Oct 6, 2026
2.4000
2.4670
2.3900
2.4100
2.4100
148,465
Oct 5, 2026
2.3900
2.4070
2.3900
2.4000
2.4000
102,526
Oct 4, 2026
2.3970
2.4020
2.3610
2.3880
2.3880
149,612
Oct 1, 2026
2.4010
2.4800
2.3800
2.3910
2.3910
439,552
Sep 30, 2026
2.4580
2.4900
2.3230
2.4240
2.4240
252,815
Sep 29, 2026
2.4760
2.5260
2.4450
2.4450
2.4450
53,050
Sep 28, 2026
2.5030
2.5040
2.4750
2.4750
2.4750
51,136
Sep 27, 2026
2.5070
2.5230
2.3810
2.4970
2.4970
196,679
Sep 24, 2026
2.5340
2.5340
2.5020
2.5260
2.5260
371,376
Sep 23, 2026
2.5090
2.5350
2.5090
2.5100
2.5100
100,193
Sep 22, 2026
2.5010
2.5100
2.5010
2.5090
2.5090
44,906
Sep 21, 2026
2.4910
2.5390
2.4820
2.5010
2.5010
358,201
Sep 20, 2026
2.5270
2.5270
2.4790
2.4950
2.4950
497,912
Sep 17, 2026
2.5300
2.5300
2.5050
2.5150
2.5150
391,358
Sep 16, 2026
2.5560
2.5600
2.5230
2.5300
2.5300
463,282
Sep 15, 2026
2.5720
2.5790
2.5600
2.5600
2.5600
238,236
Sep 14, 2026
2.5810
2.5820
2.5700
2.5720
2.5720
287,431
Sep 13, 2026
2.5980
2.5980
2.5800
2.5900
2.5900
176,747
Sep 10, 2026
2.6220
2.6220
2.5740
2.5750
2.5750
969,238
Sep 9, 2026
2.6010
2.6010
2.6010
2.6010
2.6010
-
Sep 8, 2026
2.5910
2.6090
2.5830
2.6010
2.6010
509,758
Sep 7, 2026
2.6030
2.6060
2.5640
2.5820
2.5820
553,897
Sep 6, 2026
2.6110
2.6300
2.5940
2.6030
2.6030
1,022,329
Sep 3, 2026
2.5980
2.6390
2.5900
2.6000
2.6000
383,580
Sep 2, 2026
2.5960
2.6000
2.5810
2.6000
2.6000
259,344
Sep 1, 2026
2.5870
2.6180
2.5800
2.6000
2.6000
319,640
Aug 31, 2026
2.6020
2.6140
2.5870
2.5880
2.5880
84,977
Aug 30, 2026
2.5910
2.6190
2.5910
2.6020
2.6020
219,415
Aug 27, 2026
2.6030
2.6330
2.5900
2.5900
2.5900
152,196
Aug 26, 2026
2.6100
2.6100
2.5760
2.5820
2.5820
214,375
Aug 25, 2026
2.6580
2.6580
2.5620
2.5870
2.5870
600,512
Aug 24, 2026
2.6480
2.6480
2.6050
2.6110
2.6110
286,626
Aug 23, 2026
2.6640
2.7190
2.6330
2.6370
2.6370
223,165
Aug 20, 2026
2.6950
2.7240
2.6640
2.6640
2.6640
167,300
Aug 19, 2026
2.6990
2.7250
2.6420
2.6630
2.6630
399,827
Aug 18, 2026
2.7120
2.7290
2.6820
2.6890
2.6890
227,001
Aug 17, 2026
2.7180
2.7340
2.7100
2.7110
2.7110
284,577
Aug 16, 2026
2.7180
2.7180
2.7180
2.7180
2.7180
-
Aug 13, 2026
2.7310
2.7310
2.7170
2.7180
2.7180
127,019
Aug 12, 2026
2.7250
2.7340
2.7210
2.7340
2.7340
22,657
Aug 11, 2026
2.7290
2.7340
2.7100
2.7170
2.7170
58,613
Aug 10, 2026
2.7230
2.7310
2.7140
2.7170
2.7170
2,427,467
Aug 9, 2026
2.7240
2.7400
2.7170
2.7240
2.7240
191,791
Aug 6, 2026
2.7410
2.7440
2.7220
2.7220
2.7220
158,618
Aug 5, 2026
2.7470
2.7500
2.7370
2.7410
2.7410
137,146
Aug 4, 2026
2.7390
2.7480
2.7360
2.7380
2.7380
96,010
Aug 3, 2026
2.7370
2.7440
2.7370
2.7390
2.7390
143,336
Aug 2, 2026
2.7480
2.7490
2.7340
2.7370
2.7370
45,546
Jul 30, 2026
2.7410
2.7490
2.7200
2.7200
2.7200
116,636
Jul 29, 2026
2.7540
2.7540
2.7160
2.7160
2.7160
98,099
Jul 28, 2026
2.7630
2.7630
2.7520
2.7520
2.7520
38,300
Jul 27, 2026
2.7630
2.7630
2.7570
2.7600
2.7600
40,290
Jul 26, 2026
2.7700
2.7740
2.7520
2.7560
2.7560
132,444
Jul 23, 2026
2.7840
2.7840
2.7510
2.7510
2.7510
104,903
Jul 22, 2026
2.7740
2.7980
2.7680
2.7680
2.7680
95,501
Jul 21, 2026
2.7750
2.7790
2.7680
2.7700
2.7700
54,836
Jul 20, 2026
2.7750
2.7760
2.7700
2.7750
2.7750
65,445
Jul 19, 2026
2.7290
2.7930
2.7230
2.7930
2.7930
282,714
Jul 12, 2026
2.7210
2.7610
2.7210
2.7450
2.7450
122,213
Jul 9, 2026
2.7590
2.7590
2.7220
2.7220
2.7220
108,747
Jul 8, 2026
2.7930
2.7930
2.7580
2.7600
2.7600
140,716
Jul 7, 2026
2.7920
2.7920
2.7160
2.7810
2.7810
91,818
Jul 6, 2026
2.7910
2.7910
2.7910
2.7910
2.7910
1,344
Jul 5, 2026
2.7820
2.7910
2.7820
2.7830
2.7830
25,953
Jul 2, 2026
2.7800
2.7930
2.7800
2.7820
2.7820
69,133
Jul 1, 2026
2.7990
2.8010
2.7870
2.7900
2.7900
250,192
Jun 30, 2026
2.7950
2.7950
2.7750
2.7750
2.7750
155,452
Jun 29, 2026
2.8050
2.8070
2.7790
2.7940
2.7940
129,731
Jun 28, 2026
2.8260
2.8260
2.7960
2.7980
2.7980
148,343
Jun 25, 2026
2.8290
2.8430
2.8020
2.8210
2.8210
115,118
Jun 24, 2026
2.8280
2.8280
2.8280
2.8280
2.8280
179
Jun 23, 2026
2.8450
2.8480
2.8280
2.8280
2.8280
47,439
Jun 22, 2026
2.8180
2.8470
2.8150
2.8310
2.8310
448,197
Jun 21, 2026
2.8490
2.8490
2.8150
2.8180
2.8180
31,376
Jun 18, 2026
2.8280
2.8510
2.8280
2.8400
2.8400
187,625
Jun 17, 2026
2.8350
2.8630
2.8180
2.8200
2.8200
785,166
Jun 16, 2026
2.8110
2.8450
2.8110
2.8290
2.8290
300,791
Jun 15, 2026
2.7700
2.8110
2.7690
2.8000
2.8000
299,221
Jun 14, 2026
2.7510
2.8000
2.7510
2.7790
2.7790
372,098
Jun 11, 2026
2.7210
2.7550
2.7210
2.7490
2.7490
553,605
Jun 10, 2026
2.7210
2.7250
2.7200
2.7200
2.7200
192,685
Jun 9, 2026
2.7300
2.8000
2.7230
2.7280
2.7280
335,517
Jun 8, 2026
2.7600
2.7600
2.7300
2.7300
2.7300
590,600
Jun 7, 2026
2.8110
2.8140
2.7870
2.7960
2.7960
102,330
Jun 4, 2026
2.7900
2.8130
2.7880
2.8000
2.8000
238,487
Jun 3, 2026
2.8000
2.8030
2.7850
2.7910
2.7910
100,319
Jun 2, 2026
2.8160
2.8160
2.8010
2.8010
2.8010
108,352
Jun 1, 2026
2.8290
2.8320
2.8000
2.8120
2.8120
235,519
May 31, 2026
2.8260
2.8320
2.8020
2.8070
2.8070
80,655
May 25, 2026
2.8450
2.8510
2.8070
2.8220
2.8220
158,429
May 24, 2026
2.7970
2.8580
2.7970
2.8190
2.8190
233,045
May 21, 2026
2.8020
2.8100
2.7910
2.7920
2.7920
129,260
May 20, 2026
2.8010
2.8130
2.7900
2.7900
2.7900
117,411
May 19, 2026
2.8170
2.8340
2.8000
2.8010
2.8010
606,448
May 18, 2026
2.8350
2.8350
2.8000
2.8000
2.8000
188,936
May 17, 2026
2.8520
2.8570
2.8300
2.8350
2.8350
137,791
May 14, 2026
2.8500
2.8500
2.8350
2.8420
2.8420
173,142
May 13, 2026
2.8400
2.8490
2.8350
2.8360
2.8360
189,260
May 12, 2026
2.8410
2.8450
2.8370
2.8370
2.8370
46,116
May 11, 2026
2.8490
2.8680
2.8410
2.8410
2.8410
203,521
May 10, 2026
2.8340
2.8580
2.8340
2.8410
2.8410
207,844
May 7, 2026
2.8260
2.8320
2.8230
2.8260
2.8260
129,392
May 6, 2026
2.8100
2.8260
2.8090
2.8250
2.8250
191,377
May 5, 2026
2.8130
2.8130
2.8100
2.8100
2.8100
15,092
May 4, 2026
2.8120
2.8210
2.8110
2.8200
2.8200
45,652
May 3, 2026
2.8190
2.8210
2.8070
2.8120
2.8120
35,086
Apr 30, 2026
2.8010
2.8070
2.8000
2.8070
2.8070
179,531
Apr 29, 2026
2.8060
2.8060
2.8000
2.8000
2.8000
305,287
Apr 28, 2026
2.8360
2.8360
2.8030
2.8070
2.8070
473,968
Apr 27, 2026
2.8300
2.8440
2.8020
2.8200
2.8200
585,676
Apr 26, 2026
2.8350
2.8370
2.8020
2.8250
2.8250
789,474
Apr 23, 2026
2.8480
2.8590
2.8110
2.8120
2.8120
530,053
Apr 22, 2026
2.9290
2.9300
2.8290
2.8480
2.8480
802,833
Apr 21, 2026
2.9330
2.9400
2.9200
2.9300
2.9300
598,477
Apr 20, 2026
2.9370
2.9800
2.9100
2.9100
2.9100
735,973
Apr 19, 2026
2.9550
2.9750
2.9050
2.9580
2.9580
636,098
Apr 16, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
3.0600
3.0600
2.9500
2.9550
2.9550
3,286,922
Apr 15, 2026
3.1850
3.1920
3.1790
3.1870
2.9670
1,444,774
Apr 14, 2026
3.1680
3.1890
3.1510
3.1800
2.9605
2,504,165
Apr 13, 2026
3.1450
3.1900
3.1210
3.1700
2.9512
2,913,859
Apr 12, 2026
3.1210
3.1210
3.1210
3.1210
2.9056
-
Apr 9, 2026
3.0990
3.1450
3.0670
3.1210
2.9056
917,104
Apr 8, 2026
2.9980
3.1160
2.9980
3.1000
2.8860
2,245,885
Apr 7, 2026
2.9880
3.0500
2.9800
2.9870
2.7808
722,464
Apr 6, 2026
2.9570
3.0500
2.9570
2.9980
2.7910
396,339
Apr 5, 2026
2.9530
2.9600
2.9370
2.9570
2.7529
187,827
Apr 2, 2026
2.9320
2.9350
2.9190
2.9230
2.7212
126,793
Apr 1, 2026
2.8920
2.9670
2.8900
2.9540
2.7501
576,684
Mar 31, 2026
2.8840
2.9000
2.8670
2.8670
2.6691
201,072
Mar 30, 2026
2.8600
2.9540
2.8400
2.8840
2.6849
1,575,767
Mar 29, 2026
2.8780
2.8780
2.8500
2.8510
2.6542
167,842
Mar 26, 2026
2.8510
2.8710
2.8500
2.8560
2.6588
634,491
Mar 25, 2026
2.8500
2.8640
2.8260
2.8470
2.6505
3,667,025
Mar 24, 2026
2.8630
2.8700
2.8100
2.8100
2.6160
1,411,066
Mar 18, 2026
2.8030
2.8490
2.8000
2.8490
2.6523
287,553
Mar 17, 2026
2.8230
2.8390
2.7900
2.7920
2.5993
197,436
Mar 16, 2026
2.8290
2.8300
2.7960
2.8100
2.6160
681,915
Mar 15, 2026
2.8100
2.8560
2.7700
2.8310
2.6356
470,106
Mar 12, 2026
2.8600
2.8700
2.8400
2.8700
2.6719
271,054
Mar 11, 2026
2.8710
2.8820
2.8480
2.8690
2.6710
370,209
Mar 10, 2026
2.8420
2.8840
2.8120
2.8630
2.6654
566,596
Mar 9, 2026
2.8400
2.8550
2.8040
2.8110
2.6170
288,312
Mar 8, 2026
2.9240
2.9650
2.8000
2.8400
2.6440
1,379,339
Mar 5, 2026
2.9200
2.9450
2.9120
2.9250
2.7231
222,352
Mar 4, 2026
2.8720
2.9390
2.8690
2.9320
2.7296
199,267
Mar 3, 2026
2.7850
2.8720
2.7740
2.8720
2.6737
423,572
Mar 2, 2026
2.7000
2.8130
2.7000
2.7900
2.5974
536,970
Feb 26, 2026
2.9040
2.9400
2.9020
2.9400
2.7371
413,389
Feb 25, 2026
2.9130
2.9250
2.8920
2.9110
2.7101
455,287
Feb 24, 2026
2.8780
2.9270
2.8780
2.9050
2.7045
449,795
Feb 23, 2026
2.8410
2.9020
2.8410
2.8670
2.6691
407,455
Feb 22, 2026
2.8640
2.8650
2.8300
2.8340
2.6384
174,293
Feb 19, 2026
2.8670
2.8700
2.8400
2.8700
2.6719
478,222
Feb 18, 2026
2.9290
2.9300
2.8520
2.8750
2.6765
763,893
Feb 17, 2026
2.9720
2.9720
2.9000
2.9000
2.6998
2,365,561
Feb 16, 2026
2.9970
3.0010
2.9470
2.9680
2.7631
261,233
Feb 15, 2026
3.0520
3.0520
2.9920
2.9950
2.7883
1,214,863
Feb 12, 2026
3.0840
3.0930
3.0500
3.0680
2.8562
432,196
Feb 11, 2026
3.0540
3.1530
3.0370
3.0840
2.8711
801,168
Feb 9, 2026
3.0490
3.0490
2.9900
2.9900
2.7836
1,417,365
Feb 8, 2026
3.0200
3.0200
2.9810
3.0000
2.7929
957,086
Feb 5, 2026
2.9090
3.0490
2.8910
3.0200
2.8115
1,171,128
Feb 4, 2026
2.8770
2.9340
2.8530
2.9090
2.7082
1,198,289
Feb 3, 2026
2.8790
2.8860
2.8520
2.8620
2.6644
206,680
Feb 2, 2026
2.8860
2.8860
2.8500
2.8590
2.6616
268,572
Feb 1, 2026
2.8610
2.8910
2.8410
2.8590
2.6616
338,391
Jan 29, 2026
2.9130
2.9130
2.8550
2.8610
2.6635
564,957
Jan 28, 2026
2.8700
2.9400
2.8600
2.8770
2.6784
481,938
Jan 27, 2026
2.9180
2.9180
2.8600
2.8700
2.6719
549,646
Jan 26, 2026
2.9340
2.9340
2.8790
2.8980
2.6979
565,121
Jan 25, 2026
2.8530
2.9250
2.8530
2.8750
2.6765
707,072
Jan 22, 2026
2.8010
2.8750
2.7810
2.8700
2.6719
701,645
Jan 21, 2026
2.7890
2.8050
2.7880
2.7890
2.5965
222,821
Jan 20, 2026
2.7890
2.8090
2.7800
2.7830
2.5909
525,529
Jan 19, 2026
2.7630
2.8200
2.7590
2.8000
2.6067
427,661
Jan 18, 2026
2.7380
2.7570
2.7300
2.7540
2.5639
133,169
Jan 15, 2026
2.7590
2.7590
2.7070
2.7210
2.5332
326,946
Jan 14, 2026
2.7730
2.7730
2.7500
2.7500
2.5602
277,018
Jan 13, 2026
2.7700
2.7780
2.7660
2.7740
2.5825
200,545
Jan 12, 2026
2.7850
2.7880
2.7530
2.7530
2.5630
255,185
Jan 11, 2026
2.7800
2.8040
2.7520
2.7850
2.5928
289,453
Jan 8, 2026
2.7740
2.7880
2.7740
2.7870
2.5946
80,690
Jan 7, 2026
2.7500
2.8060
2.7500
2.7890
2.5965
210,272
Jan 6, 2026
2.7130
2.7800
2.7130
2.7500
2.5602
515,818
Jan 5, 2026
2.7110
2.7290
2.7040
2.7190
2.5313
246,519
Jan 4, 2026
2.7610
2.7750
2.7000
2.7100
2.5229
1,419,237
Dec 31, 2025
2.7780
2.7780
2.7600
2.7600
2.5695
74,686
Dec 30, 2025
2.7750
2.7750
2.7550
2.7560
2.5658
91,304
Dec 29, 2025
2.7680
2.7790
2.7620
2.7770
2.5853
77,948
Dec 28, 2025
2.7560
2.7920
2.7540
2.7610
2.5704
144,464
Dec 25, 2025
2.7520
2.7600
2.7520
2.7560
2.5658
46,772
Dec 24, 2025
2.7860
2.7860
2.7240
2.7500
2.5602
265,105
Dec 23, 2025
2.7150
2.7330
2.7050
2.7180
2.5304
189,827
Dec 22, 2025
2.7170
2.7210
2.6980
2.7150
2.5276
131,644
Dec 21, 2025
2.7040
2.7200
2.7020
2.7180
2.5304
26,877
Dec 17, 2025
2.7200
2.7240
2.7000
2.7100
2.5229
332,310
Dec 16, 2025
2.7260
2.7330
2.7250
2.7250
2.5369
110,814
Dec 15, 2025
2.7250
2.7350
2.7250
2.7330
2.5443
111,699
Dec 14, 2025
2.7240
2.7370
2.7210
2.7250
2.5369
116,506
Dec 11, 2025
2.7020
2.7330
2.7020
2.7190
2.5313
327,673
Dec 10, 2025
2.7120
2.7120
2.6850
2.7020
2.5155
394,681
Dec 9, 2025
2.7210
2.7310
2.7080
2.7130
2.5257
249,799
Dec 8, 2025
2.7510
2.7510
2.7140
2.7140
2.5267
190,629
Dec 7, 2025
2.7020
2.7910
2.7000
2.7500
2.5602
377,969
Dec 4, 2025
2.7080
2.7410
2.7080
2.7210
2.5332
110,098
Dec 3, 2025
2.7400
2.7540
2.6660
2.7290
2.5406
283,819
Dec 2, 2025
2.7700
2.7700
2.7310
2.7560
2.5658
215,811
Dec 1, 2025
2.8100
2.8410
2.7400
2.7750
2.5834
669,599
Nov 30, 2025
2.7500
2.8450
2.7220
2.8450
2.6486
696,508
Nov 27, 2025
2.7000
2.7640
2.6770
2.7500
2.5602
1,073,341
Nov 26, 2025
2.6870
2.7080
2.6560
2.6840
2.4987
2,123,192
Nov 25, 2025
2.7340
2.7340
2.6670
2.6870
2.5015
768,890
Nov 24, 2025
2.7730
2.7730
2.6800
2.6800
2.4950
450,445
Nov 23, 2025
2.7660
2.8030
2.7260
2.7360
2.5471
573,682
Nov 20, 2025
2.7890
2.7890
2.7600
2.7610
2.5704
401,454
Nov 19, 2025
2.8750
2.8750
2.7370
2.7960
2.6030
772,166
Nov 18, 2025
2.8250
2.8930
2.8000
2.8110
2.6170
868,008
Nov 17, 2025
2.9300
2.9410
2.8990
2.8990
2.6989
606,025
Nov 16, 2025
2.9690
2.9690
2.9010
2.9300
2.7277
876,115
Nov 13, 2025
3.0060
3.0180
2.9510
2.9550
2.7510
617,307
Nov 12, 2025
3.0090
3.0090
2.9900
3.0010
2.7938
212,710
Nov 11, 2025
3.0090
3.0100
3.0010
3.0060
2.7985
307,481
Nov 10, 2025
3.0220
3.0240
3.0030
3.0040
2.7966
308,708
Nov 9, 2025
3.0340
3.0470
3.0120
3.0170
2.8087
142,997
Nov 6, 2025
3.0490
3.0490
3.0120
3.0330
2.8236
476,214
Nov 5, 2025
3.0280
3.0360
3.0080
3.0250
2.8162
331,308
Nov 4, 2025
3.0270
3.0350
3.0250
3.0280
2.8190
179,571
Nov 3, 2025
3.0220
3.0540
3.0220
3.0490
2.8385
261,505
