Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,541.28 +263.08 (+0.40%) CMC Crypto 200
1,377.82 -40.05 (-2.82%)
Mesaieed Petrochemical Holding Company Q.P.S.C. (MPHC.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:14PM AST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 1.7010 | 1.7300 | 1.6920 | 1.7080 | 1.7080 | 17,730,848 |
| 12 Jun 2024 | 1.7150 | 1.7380 | 1.7070 | 1.7180 | 1.7180 | 11,233,612 |
| 11 Jun 2024 | 1.7300 | 1.7400 | 1.7210 | 1.7230 | 1.7230 | 8,766,700 |
| 10 Jun 2024 | 1.7270 | 1.7470 | 1.7270 | 1.7400 | 1.7400 | 7,951,018 |
| 09 Jun 2024 | 1.7070 | 1.7390 | 1.6720 | 1.7390 | 1.7390 | 11,728,301 |
| 06 Jun 2024 | 1.6890 | 1.7060 | 1.6680 | 1.7050 | 1.7050 | 6,077,017 |
| 05 Jun 2024 | 1.6800 | 1.6900 | 1.6660 | 1.6900 | 1.6900 | 4,159,427 |
| 04 Jun 2024 | 1.6880 | 1.7090 | 1.6800 | 1.6800 | 1.6800 | 5,348,552 |
| 03 Jun 2024 | 1.6950 | 1.7190 | 1.6870 | 1.6880 | 1.6880 | 6,883,593 |
| 02 Jun 2024 | 1.6910 | 1.7300 | 1.6910 | 1.6930 | 1.6930 | 4,142,729 |
| 30 May 2024 | 1.6950 | 1.7200 | 1.6620 | 1.7200 | 1.7200 | 22,432,165 |
| 29 May 2024 | 1.7200 | 1.7200 | 1.6950 | 1.6950 | 1.6950 | 5,905,497 |
| 28 May 2024 | 1.7110 | 1.7250 | 1.7080 | 1.7200 | 1.7200 | 5,153,584 |
| 27 May 2024 | 1.7110 | 1.7200 | 1.6900 | 1.7150 | 1.7150 | 6,233,076 |
| 26 May 2024 | 1.7460 | 1.7570 | 1.7120 | 1.7200 | 1.7200 | 6,355,889 |
| 23 May 2024 | 1.7900 | 1.7930 | 1.7600 | 1.7600 | 1.7600 | 6,580,950 |
| 22 May 2024 | 1.8000 | 1.8200 | 1.7750 | 1.8000 | 1.8000 | 11,795,803 |
| 21 May 2024 | 1.7360 | 1.8040 | 1.7360 | 1.8000 | 1.8000 | 20,493,949 |
| 20 May 2024 | 1.7020 | 1.7480 | 1.7020 | 1.7360 | 1.7360 | 10,573,636 |
| 19 May 2024 | 1.7030 | 1.7170 | 1.7020 | 1.7020 | 1.7020 | 3,276,849 |
| 16 May 2024 | 1.7240 | 1.7370 | 1.7010 | 1.7010 | 1.7010 | 6,176,816 |
| 15 May 2024 | 1.7570 | 1.7740 | 1.7170 | 1.7240 | 1.7240 | 11,430,531 |
| 14 May 2024 | 1.7820 | 1.7900 | 1.7560 | 1.7560 | 1.7560 | 7,673,039 |
| 13 May 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 12 May 2024 | 1.7760 | 1.8140 | 1.7760 | 1.7820 | 1.7820 | 4,616,823 |
| 09 May 2024 | 1.7800 | 1.7980 | 1.7780 | 1.7900 | 1.7900 | 4,116,934 |
| 08 May 2024 | 1.7810 | 1.7970 | 1.7580 | 1.7800 | 1.7800 | 9,501,199 |
| 07 May 2024 | 1.7900 | 1.8210 | 1.7800 | 1.7970 | 1.7970 | 5,502,049 |
| 06 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 05 May 2024 | 1.8080 | 1.8400 | 1.8080 | 1.8100 | 1.8100 | 4,397,477 |
| 02 May 2024 | 1.8390 | 1.8660 | 1.8100 | 1.8130 | 1.8130 | 7,376,295 |
| 01 May 2024 | 1.8880 | 1.9000 | 1.8500 | 1.8540 | 1.8540 | 8,281,728 |
| 30 Apr 2024 | 1.8900 | 1.9190 | 1.8890 | 1.9190 | 1.9190 | 7,855,480 |
| 29 Apr 2024 | 1.8750 | 1.9140 | 1.8750 | 1.9010 | 1.9010 | 4,184,903 |
| 28 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 25 Apr 2024 | 1.8820 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 6,883,852 |
| 24 Apr 2024 | 1.8660 | 1.8920 | 1.8610 | 1.8610 | 1.8610 | 7,504,557 |
| 23 Apr 2024 | 1.8230 | 1.8900 | 1.8230 | 1.8850 | 1.8850 | 5,200,386 |
| 22 Apr 2024 | 1.8810 | 1.8830 | 1.8410 | 1.8800 | 1.8800 | 8,376,711 |
| 21 Apr 2024 | 1.9000 | 1.9240 | 1.8810 | 1.8810 | 1.8810 | 2,487,940 |
| 18 Apr 2024 | 1.8930 | 1.9230 | 1.8930 | 1.9000 | 1.9000 | 3,630,719 |
| 17 Apr 2024 | 1.9020 | 1.9240 | 1.9010 | 1.9100 | 1.9100 | 3,224,606 |
| 16 Apr 2024 | 1.9100 | 1.9450 | 1.9100 | 1.9330 | 1.9330 | 5,651,927 |
| 15 Apr 2024 | 1.8800 | 1.9470 | 1.8800 | 1.9310 | 1.9310 | 8,991,158 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.9260 | 1.9260 | 1.9030 | 1.9260 | 1.9260 | 2,865,461 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.9500 | 1.9660 | 1.9320 | 1.9480 | 1.9480 | 9,914,603 |
| 03 Apr 2024 | 1.9580 | 1.9960 | 1.9360 | 1.9500 | 1.9500 | 6,723,809 |
| 02 Apr 2024 | 1.9500 | 1.9920 | 1.9500 | 1.9700 | 1.9700 | 5,189,657 |
| 01 Apr 2024 | 1.9610 | 2.0000 | 1.9410 | 1.9840 | 1.9840 | 8,177,254 |
| 31 Mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 28 Mar 2024 | 1.9300 | 1.9670 | 1.9300 | 1.9610 | 1.9610 | 6,723,917 |
| 27 Mar 2024 | 1.9060 | 1.9640 | 1.9060 | 1.9610 | 1.9610 | 9,498,267 |
| 26 Mar 2024 | 1.9050 | 1.9300 | 1.9050 | 1.9200 | 1.9200 | 4,587,052 |
| 25 Mar 2024 | 1.9310 | 1.9320 | 1.9000 | 1.9190 | 1.9190 | 8,219,887 |
| 24 Mar 2024 | 1.9210 | 1.9320 | 1.9210 | 1.9320 | 1.9320 | 4,030,794 |
| 21 Mar 2024 | 1.9140 | 1.9360 | 1.9130 | 1.9350 | 1.9350 | 7,046,068 |
| 20 Mar 2024 | 1.9170 | 1.9300 | 1.9150 | 1.9240 | 1.9240 | 4,592,974 |
| 19 Mar 2024 | 1.9210 | 1.9270 | 1.9150 | 1.9170 | 1.9170 | 16,389,291 |
| 18 Mar 2024 | 1.9190 | 1.9350 | 1.9120 | 1.9210 | 1.9210 | 8,871,015 |
| 17 Mar 2024 | 1.9290 | 1.9500 | 1.9110 | 1.9190 | 1.9190 | 7,234,218 |
| 14 Mar 2024 | 1.8970 | 1.9560 | 1.8850 | 1.9290 | 1.9290 | 88,238,393 |
| 13 Mar 2024 | 1.8450 | 1.8990 | 1.8450 | 1.8830 | 1.8830 | 9,721,869 |
| 12 Mar 2024 | 1.8050 | 1.8700 | 1.8050 | 1.8700 | 1.8700 | 12,863,298 |
| 11 Mar 2024 | 1.8030 | 1.8340 | 1.8030 | 1.8230 | 1.8230 | 7,566,525 |
| 10 Mar 2024 | 1.8170 | 1.8390 | 1.8140 | 1.8180 | 1.8180 | 5,048,176 |
| 07 Mar 2024 | 1.8290 | 1.8440 | 1.8230 | 1.8440 | 1.8440 | 5,352,967 |
| 06 Mar 2024 | 1.8310 | 1.8710 | 1.8100 | 1.8440 | 1.8440 | 10,564,148 |
| 06 Mar 2024 | 0.086 Dividend | |||||
| 05 Mar 2024 | 1.9220 | 1.9700 | 1.9170 | 1.9460 | 1.8600 | 12,597,784 |
| 04 Mar 2024 | 1.9030 | 1.9700 | 1.8950 | 1.9550 | 1.8686 | 21,235,100 |
| 29 Feb 2024 | 1.8840 | 1.9210 | 1.8750 | 1.8900 | 1.8065 | 93,825,854 |
| 28 Feb 2024 | 1.8480 | 1.8890 | 1.8480 | 1.8850 | 1.8017 | 20,589,706 |
| 27 Feb 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.7367 | - |
| 26 Feb 2024 | 1.8030 | 1.8390 | 1.7890 | 1.8170 | 1.7367 | 15,205,275 |
| 25 Feb 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.6937 | - |
| 22 Feb 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7720 | 1.6937 | 13,550,367 |
| 21 Feb 2024 | 1.7610 | 1.7940 | 1.7610 | 1.7840 | 1.7052 | 12,214,767 |
| 20 Feb 2024 | 1.7880 | 1.8090 | 1.7590 | 1.7800 | 1.7013 | 20,444,046 |
| 19 Feb 2024 | 1.7270 | 1.7950 | 1.7170 | 1.7900 | 1.7109 | 17,778,821 |
| 18 Feb 2024 | 1.7300 | 1.7310 | 1.7130 | 1.7310 | 1.6545 | 7,014,093 |
| 15 Feb 2024 | 1.7390 | 1.7650 | 1.7180 | 1.7300 | 1.6535 | 12,373,119 |
| 14 Feb 2024 | 1.6780 | 1.7460 | 1.6760 | 1.7370 | 1.6602 | 17,673,392 |
| 12 Feb 2024 | 1.6800 | 1.7160 | 1.6730 | 1.6800 | 1.6058 | 20,442,104 |
| 11 Feb 2024 | 1.6900 | 1.7190 | 1.6860 | 1.7020 | 1.6268 | 6,745,812 |
| 08 Feb 2024 | 1.7450 | 1.7790 | 1.6900 | 1.6900 | 1.6153 | 17,523,760 |
| 07 Feb 2024 | 1.6610 | 1.7850 | 1.6520 | 1.7590 | 1.6813 | 19,238,547 |
| 06 Feb 2024 | 1.6440 | 1.6610 | 1.6400 | 1.6610 | 1.5876 | 6,356,633 |
| 05 Feb 2024 | 1.6610 | 1.6610 | 1.6360 | 1.6600 | 1.5866 | 5,017,835 |
| 04 Feb 2024 | 1.6610 | 1.6670 | 1.6410 | 1.6610 | 1.5876 | 3,176,261 |
| 01 Feb 2024 | 1.6880 | 1.6880 | 1.6510 | 1.6610 | 1.5876 | 7,634,572 |
| 31 Jan 2024 | 1.6730 | 1.7090 | 1.6730 | 1.6800 | 1.6058 | 6,372,776 |
| 30 Jan 2024 | 1.6930 | 1.7000 | 1.6740 | 1.6930 | 1.6182 | 3,195,042 |
| 29 Jan 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6153 | 5,629,450 |
| 28 Jan 2024 | 1.7100 | 1.7190 | 1.6950 | 1.7100 | 1.6344 | 5,903,664 |
| 25 Jan 2024 | 1.7210 | 1.7280 | 1.7060 | 1.7100 | 1.6344 | 14,355,621 |
| 24 Jan 2024 | 1.7240 | 1.7330 | 1.7170 | 1.7210 | 1.6449 | 10,209,597 |
| 23 Jan 2024 | 1.6620 | 1.7400 | 1.6620 | 1.7270 | 1.6507 | 17,921,149 |
| 22 Jan 2024 | 1.6830 | 1.6950 | 1.6580 | 1.6610 | 1.5876 | 16,156,670 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.