Skip to content
QATAR stocks: 55Advancing: 33Declining: 19Currency: QAR
Open Tradzy

Qatar Navigation Q.P.S.C. (QNNS) Price History

Daily open, high, low, close and volume for Qatar Navigation Q.P.S.C. (QNNS) from 2025-10-08 to 2026-10-21, newest first.

‹ QNNS price and chart
DateOpenHighLowCloseVolume
2026-10-21QAR 8.80QAR 8.81QAR 8.66QAR 8.80626,118
2026-10-20QAR 8.74QAR 8.90QAR 8.71QAR 8.80377,473
2026-10-19QAR 8.88QAR 8.88QAR 8.72QAR 8.80376,032
2026-10-18QAR 9.24QAR 9.24QAR 8.82QAR 8.90432,131
2026-10-15QAR 9.32QAR 9.34QAR 9.11QAR 9.20328,917
2026-10-14QAR 9.35QAR 9.35QAR 9.16QAR 9.32431,607
2026-10-13QAR 9.32QAR 9.52QAR 9.25QAR 9.30307,515
2026-10-12QAR 9.37QAR 9.41QAR 9.06QAR 9.22479,927
2026-10-11QAR 9.37QAR 9.40QAR 9.20QAR 9.2036,886
2026-10-08QAR 9.81QAR 9.81QAR 9.23QAR 9.37754,983
2026-10-07QAR 9.57QAR 9.70QAR 9.40QAR 9.45854,668
2026-10-06QAR 9.67QAR 9.75QAR 9.56QAR 9.57515,356
2026-10-05QAR 9.42QAR 9.65QAR 9.42QAR 9.551,366,490
2026-10-04QAR 9.49QAR 9.60QAR 9.37QAR 9.44843,120
2026-10-01QAR 9.68QAR 9.70QAR 9.35QAR 9.491,439,081
2026-09-30QAR 9.83QAR 10.00QAR 9.65QAR 9.681,145,039
2026-09-29QAR 10.09QAR 10.24QAR 9.82QAR 9.88927,207
2026-09-28QAR 9.95QAR 10.00QAR 9.75QAR 10.00465,590
2026-09-27QAR 9.99QAR 9.99QAR 9.93QAR 9.95239,680
2026-09-24QAR 9.93QAR 9.95QAR 9.81QAR 9.93223,862
2026-09-23QAR 9.89QAR 9.99QAR 9.86QAR 9.92715,285
2026-09-22QAR 9.98QAR 10.02QAR 9.76QAR 9.891,612,187
2026-09-21QAR 10.09QAR 10.12QAR 10.00QAR 10.02609,941
2026-09-20QAR 10.23QAR 10.23QAR 10.00QAR 10.09269,940
2026-09-17QAR 10.16QAR 10.20QAR 10.05QAR 10.17778,958
2026-09-16QAR 10.22QAR 10.22QAR 10.07QAR 10.19506,318
2026-09-15QAR 10.23QAR 10.30QAR 10.23QAR 10.26342,729
2026-09-14QAR 10.33QAR 10.36QAR 10.17QAR 10.27205,092
2026-09-13QAR 10.30QAR 10.36QAR 10.23QAR 10.3289,908
2026-09-10QAR 10.17QAR 10.34QAR 10.17QAR 10.30388,500
2026-09-09QAR 10.20QAR 10.20QAR 10.20QAR 10.200
2026-09-08QAR 10.21QAR 10.23QAR 10.15QAR 10.20273,543
2026-09-07QAR 10.23QAR 10.30QAR 10.16QAR 10.27706,972
2026-09-06QAR 10.31QAR 10.32QAR 10.24QAR 10.26109,240
2026-09-03QAR 10.32QAR 10.38QAR 10.22QAR 10.38353,689
2026-09-02QAR 10.23QAR 10.34QAR 10.23QAR 10.32282,120
2026-09-01QAR 10.48QAR 10.48QAR 10.21QAR 10.351,051,556
2026-08-31QAR 10.37QAR 10.49QAR 10.14QAR 10.49815,240
2026-08-30QAR 10.33QAR 10.38QAR 10.27QAR 10.30437,378
2026-08-27QAR 10.39QAR 10.39QAR 10.24QAR 10.33537,766
2026-08-26QAR 10.19QAR 10.39QAR 10.00QAR 10.392,002,686
2026-08-25QAR 10.10QAR 10.19QAR 10.10QAR 10.19386,261
2026-08-24QAR 10.21QAR 10.22QAR 10.11QAR 10.16437,671
2026-08-23QAR 10.23QAR 10.28QAR 10.12QAR 10.21754,073
2026-08-20QAR 10.19QAR 10.30QAR 10.13QAR 10.24932,142
2026-08-19QAR 10.20QAR 10.39QAR 10.05QAR 10.39924,379
2026-08-18QAR 10.09QAR 10.38QAR 10.08QAR 10.19723,968
2026-08-17QAR 10.44QAR 10.44QAR 10.10QAR 10.26416,299
2026-08-16QAR 10.22QAR 10.22QAR 10.22QAR 10.220
2026-08-13QAR 10.13QAR 10.22QAR 10.03QAR 10.221,354,995
2026-08-12QAR 10.16QAR 10.21QAR 10.12QAR 10.141,446,898
2026-08-11QAR 10.18QAR 10.24QAR 10.07QAR 10.19380,684
2026-08-10QAR 10.10QAR 10.20QAR 10.10QAR 10.20254,865
2026-08-09QAR 10.17QAR 10.18QAR 10.10QAR 10.10117,583
2026-08-06QAR 10.31QAR 10.31QAR 10.03QAR 10.18301,486
2026-08-05QAR 9.92QAR 10.65QAR 9.88QAR 10.31870,407
2026-08-04QAR 9.80QAR 9.94QAR 9.80QAR 9.8597,174
2026-08-03QAR 9.95QAR 9.95QAR 9.80QAR 9.80452,186
2026-08-02QAR 9.90QAR 9.95QAR 9.82QAR 9.90771,717
2026-07-30QAR 9.83QAR 9.90QAR 9.67QAR 9.90852,147
2026-07-29QAR 9.88QAR 9.88QAR 9.80QAR 9.80183,346
2026-07-28QAR 9.85QAR 9.87QAR 9.80QAR 9.80357,268
2026-07-27QAR 9.80QAR 9.85QAR 9.80QAR 9.85301,993
2026-07-26QAR 9.83QAR 9.89QAR 9.81QAR 9.89465,438
2026-07-23QAR 9.95QAR 9.95QAR 9.92QAR 9.93351,162
2026-07-22QAR 9.97QAR 9.99QAR 9.94QAR 9.97577,701
2026-07-21QAR 10.00QAR 10.00QAR 9.97QAR 9.99623,631
2026-07-20QAR 9.81QAR 10.00QAR 9.80QAR 10.00845,545
2026-07-19QAR 9.99QAR 10.04QAR 9.90QAR 9.901,816,022
2026-07-12QAR 10.01QAR 10.09QAR 9.99QAR 10.00599,569
2026-07-09QAR 10.05QAR 10.13QAR 10.00QAR 10.01213,626
2026-07-08QAR 10.02QAR 10.15QAR 9.99QAR 10.151,082,362
2026-07-07QAR 10.00QAR 10.10QAR 9.98QAR 10.101,358,695
2026-07-06QAR 10.05QAR 10.10QAR 10.00QAR 10.05545,897
2026-07-05QAR 10.05QAR 10.10QAR 10.03QAR 10.1040,078
2026-07-02QAR 10.08QAR 10.09QAR 10.00QAR 10.01435,850
2026-07-01QAR 10.13QAR 10.17QAR 10.02QAR 10.05249,631
2026-06-30QAR 10.06QAR 10.18QAR 9.98QAR 10.18853,346
2026-06-29QAR 10.20QAR 10.20QAR 10.01QAR 10.12392,752
2026-06-28QAR 10.28QAR 10.28QAR 10.19QAR 10.1964,339
2026-06-25QAR 10.17QAR 10.32QAR 10.17QAR 10.28569,387
2026-06-24QAR 10.30QAR 10.34QAR 10.15QAR 10.15667,013
2026-06-23QAR 10.46QAR 10.50QAR 10.25QAR 10.25838,140
2026-06-22QAR 10.38QAR 10.50QAR 10.37QAR 10.46418,675
2026-06-21QAR 10.45QAR 10.45QAR 10.37QAR 10.40123,131
2026-06-18QAR 10.47QAR 10.52QAR 10.37QAR 10.46508,050
2026-06-17QAR 10.49QAR 10.58QAR 10.45QAR 10.461,149,331
2026-06-16QAR 10.43QAR 10.57QAR 10.43QAR 10.48503,072
2026-06-15QAR 10.29QAR 10.45QAR 10.22QAR 10.431,818,826
2026-06-14QAR 10.40QAR 10.40QAR 10.20QAR 10.211,186,434
2026-06-11QAR 10.01QAR 10.11QAR 10.01QAR 10.10758,428
2026-06-10QAR 10.13QAR 10.15QAR 10.02QAR 10.05667,479
2026-06-09QAR 10.23QAR 10.23QAR 10.06QAR 10.182,808,135
2026-06-08QAR 10.29QAR 10.29QAR 9.98QAR 10.001,043,156
2026-06-07QAR 10.27QAR 10.30QAR 10.20QAR 10.3059,917
2026-06-04QAR 10.34QAR 10.34QAR 10.23QAR 10.25249,927
2026-06-03QAR 10.29QAR 10.30QAR 10.22QAR 10.26364,324
2026-06-02QAR 10.30QAR 10.41QAR 10.30QAR 10.31579,701
2026-06-01QAR 10.41QAR 10.41QAR 10.32QAR 10.41605,304
2026-05-31QAR 10.37QAR 10.43QAR 10.37QAR 10.411,070,856
2026-05-25QAR 10.61QAR 10.61QAR 10.30QAR 10.301,055,421
2026-05-24QAR 10.15QAR 10.63QAR 10.15QAR 10.60684,429
2026-05-21QAR 10.12QAR 10.14QAR 10.10QAR 10.12508,014
2026-05-20QAR 10.10QAR 10.12QAR 10.02QAR 10.101,325,069
2026-05-19QAR 10.00QAR 10.16QAR 10.00QAR 10.10887,318
2026-05-18QAR 10.26QAR 10.26QAR 10.00QAR 10.052,635,632
2026-05-17QAR 10.28QAR 10.29QAR 10.22QAR 10.28105,674
2026-05-14QAR 10.35QAR 10.36QAR 10.22QAR 10.25433,557
2026-05-13QAR 10.42QAR 10.42QAR 10.30QAR 10.30793,497
2026-05-12QAR 10.34QAR 10.49QAR 10.31QAR 10.36612,600
2026-05-11QAR 10.37QAR 10.49QAR 10.33QAR 10.491,227,084
2026-05-10QAR 10.34QAR 10.48QAR 10.34QAR 10.341,153,633
2026-05-07QAR 10.24QAR 10.38QAR 10.24QAR 10.381,131,035
2026-05-06QAR 10.25QAR 10.31QAR 10.23QAR 10.31801,099
2026-05-05QAR 10.30QAR 10.38QAR 10.26QAR 10.26354,219
2026-05-04QAR 10.32QAR 10.40QAR 10.29QAR 10.401,030,484
2026-05-03QAR 10.39QAR 10.39QAR 10.33QAR 10.35766,351
2026-04-30QAR 10.32QAR 10.33QAR 10.24QAR 10.311,142,521
2026-04-29QAR 10.41QAR 10.50QAR 10.25QAR 10.281,651,731
2026-04-28QAR 10.40QAR 10.49QAR 10.30QAR 10.401,909,256
2026-04-27QAR 10.65QAR 10.65QAR 10.38QAR 10.40910,018
2026-04-26QAR 10.69QAR 10.69QAR 10.55QAR 10.58193,920
2026-04-23QAR 10.62QAR 10.63QAR 10.59QAR 10.59396,517
2026-04-22QAR 10.75QAR 10.78QAR 10.60QAR 10.62994,706
2026-04-21QAR 10.81QAR 10.83QAR 10.71QAR 10.75943,601
2026-04-20QAR 10.77QAR 10.80QAR 10.70QAR 10.722,159,077
2026-04-19QAR 10.75QAR 10.82QAR 10.63QAR 10.77502,872
2026-04-16QAR 10.76QAR 10.84QAR 10.72QAR 10.74804,102
2026-04-15QAR 10.82QAR 10.92QAR 10.67QAR 10.761,032,773
2026-04-14QAR 10.88QAR 10.99QAR 10.75QAR 10.841,850,166
2026-04-13QAR 10.77QAR 10.97QAR 10.70QAR 10.881,144,316
2026-04-12QAR 10.83QAR 10.83QAR 10.83QAR 10.830
2026-04-09QAR 10.68QAR 10.85QAR 10.48QAR 10.831,357,907
2026-04-08QAR 10.50QAR 10.79QAR 10.40QAR 10.684,489,266
2026-04-07QAR 10.22QAR 10.23QAR 10.11QAR 10.22959,144
2026-04-06QAR 10.15QAR 10.27QAR 10.09QAR 10.22757,844
2026-04-05QAR 10.17QAR 10.30QAR 10.12QAR 10.14282,057
2026-04-02QAR 10.30QAR 10.30QAR 10.14QAR 10.27726,279
2026-04-01QAR 10.22QAR 10.39QAR 10.15QAR 10.301,663,950
2026-03-31QAR 10.07QAR 10.31QAR 10.07QAR 10.201,519,310
2026-03-30QAR 10.02QAR 10.20QAR 9.98QAR 10.191,330,570
2026-03-29QAR 10.20QAR 10.20QAR 9.91QAR 10.00927,162
2026-03-26QAR 10.24QAR 10.36QAR 10.14QAR 10.201,535,796
2026-03-25QAR 10.28QAR 10.38QAR 10.15QAR 10.244,235,164
2026-03-24QAR 10.15QAR 10.39QAR 10.09QAR 10.243,706,070
2026-03-18QAR 10.54QAR 10.80QAR 10.15QAR 10.1543,587,585
2026-03-17QAR 10.65QAR 10.80QAR 10.60QAR 10.63789,093
2026-03-16QAR 10.61QAR 10.75QAR 10.50QAR 10.63754,329
2026-03-15QAR 10.75QAR 10.95QAR 10.62QAR 10.62970,288
2026-03-12QAR 10.90QAR 10.99QAR 10.62QAR 10.74656,025
2026-03-11QAR 10.70QAR 11.12QAR 10.62QAR 10.901,308,669
2026-03-10QAR 10.58QAR 10.70QAR 10.46QAR 10.651,044,022
2026-03-09QAR 10.56QAR 10.73QAR 10.24QAR 10.581,487,310
2026-03-08QAR 10.66QAR 10.78QAR 10.58QAR 10.60779,731
2026-03-05QAR 10.55QAR 10.70QAR 10.51QAR 10.661,108,045
2026-03-04QAR 10.50QAR 10.62QAR 10.45QAR 10.501,784,363
2026-03-03QAR 10.48QAR 10.75QAR 10.44QAR 10.50936,108
2026-03-02QAR 11.00QAR 11.00QAR 10.42QAR 10.551,962,394
2026-02-26QAR 11.28QAR 11.30QAR 11.04QAR 11.18690,555
2026-02-25QAR 11.41QAR 11.47QAR 11.21QAR 11.29501,433
2026-02-24QAR 11.49QAR 11.57QAR 11.35QAR 11.42455,011
2026-02-23QAR 11.47QAR 11.55QAR 11.26QAR 11.40642,072
2026-02-22QAR 11.40QAR 11.41QAR 11.26QAR 11.30788,409
2026-02-19QAR 11.80QAR 11.97QAR 11.58QAR 11.641,301,487
2026-02-18QAR 11.80QAR 11.97QAR 11.58QAR 11.641,301,487
2026-02-17QAR 12.11QAR 12.15QAR 12.01QAR 12.101,859,932
2026-02-16QAR 12.05QAR 12.49QAR 12.05QAR 12.11418,602
2026-02-15QAR 11.99QAR 12.15QAR 11.99QAR 12.10574,344
2026-02-12QAR 12.00QAR 12.00QAR 11.95QAR 11.99392,901
2026-02-11QAR 12.19QAR 12.19QAR 11.99QAR 12.07459,679
2026-02-09QAR 11.94QAR 12.19QAR 11.86QAR 12.191,224,680
2026-02-08QAR 11.55QAR 12.00QAR 11.55QAR 11.81786,849
2026-02-05QAR 11.39QAR 11.56QAR 11.30QAR 11.47977,091
2026-02-04QAR 11.21QAR 11.48QAR 11.21QAR 11.40727,039
2026-02-03QAR 11.26QAR 11.36QAR 11.21QAR 11.25992,868
2026-02-02QAR 11.10QAR 11.26QAR 11.10QAR 11.26285,247
2026-02-01QAR 11.11QAR 11.33QAR 11.11QAR 11.17335,175
2026-01-29QAR 11.15QAR 11.30QAR 11.05QAR 11.30675,730
2026-01-28QAR 11.27QAR 11.27QAR 11.09QAR 11.14671,539
2026-01-27QAR 11.15QAR 11.35QAR 11.15QAR 11.30560,477
2026-01-26QAR 11.12QAR 11.18QAR 11.04QAR 11.15218,801
2026-01-25QAR 11.20QAR 11.20QAR 11.07QAR 11.12234,888
2026-01-22QAR 11.17QAR 11.28QAR 11.16QAR 11.16466,304
2026-01-21QAR 11.25QAR 11.37QAR 11.18QAR 11.28484,074
2026-01-20QAR 11.20QAR 11.37QAR 11.20QAR 11.25334,670
2026-01-19QAR 11.15QAR 11.38QAR 11.11QAR 11.24343,559
2026-01-18QAR 11.00QAR 11.20QAR 11.00QAR 11.10860,775
2026-01-15QAR 11.34QAR 11.34QAR 11.00QAR 11.00725,312
2026-01-14QAR 11.44QAR 11.44QAR 11.10QAR 11.341,059,512
2026-01-13QAR 11.30QAR 11.40QAR 11.25QAR 11.30732,110
2026-01-12QAR 11.23QAR 11.39QAR 11.06QAR 11.38751,471
2026-01-11QAR 11.01QAR 11.30QAR 11.00QAR 11.23951,979
2026-01-08QAR 10.96QAR 11.04QAR 10.87QAR 11.01798,777
2026-01-07QAR 10.97QAR 11.01QAR 10.93QAR 10.93314,130
2026-01-06QAR 10.89QAR 11.04QAR 10.84QAR 10.98589,625
2026-01-05QAR 10.77QAR 10.95QAR 10.76QAR 10.94417,287
2026-01-04QAR 10.66QAR 10.77QAR 10.66QAR 10.75160,681
2025-12-31QAR 10.63QAR 10.78QAR 10.63QAR 10.77428,563
2025-12-30QAR 10.63QAR 10.72QAR 10.63QAR 10.66307,541
2025-12-29QAR 10.62QAR 10.73QAR 10.60QAR 10.68378,327
2025-12-28QAR 10.66QAR 10.72QAR 10.62QAR 10.62161,740
2025-12-25QAR 10.69QAR 10.73QAR 10.59QAR 10.63220,974
2025-12-24QAR 10.65QAR 10.77QAR 10.59QAR 10.67443,984
2025-12-23QAR 10.61QAR 10.70QAR 10.54QAR 10.68922,806
2025-12-22QAR 10.65QAR 10.82QAR 10.44QAR 10.65790,157
2025-12-21QAR 10.80QAR 10.87QAR 10.59QAR 10.63980,724
2025-12-17QAR 10.78QAR 10.88QAR 10.66QAR 10.801,380,742
2025-12-16QAR 10.92QAR 10.92QAR 10.76QAR 10.85433,460
2025-12-15QAR 10.99QAR 10.99QAR 10.82QAR 10.911,067,327
2025-12-14QAR 11.03QAR 11.06QAR 10.95QAR 10.96318,423
2025-12-11QAR 11.00QAR 11.14QAR 11.00QAR 11.10225,826
2025-12-10QAR 11.04QAR 11.04QAR 10.96QAR 11.0182,199
2025-12-09QAR 11.03QAR 11.06QAR 10.95QAR 11.05233,276
2025-12-08QAR 11.07QAR 11.16QAR 10.96QAR 11.04344,723
2025-12-07QAR 11.05QAR 11.25QAR 11.05QAR 11.18202,617
2025-12-04QAR 11.07QAR 11.20QAR 11.07QAR 11.20188,256
2025-12-03QAR 10.98QAR 11.12QAR 10.98QAR 11.12170,995
2025-12-02QAR 10.88QAR 11.07QAR 10.87QAR 11.05443,400
2025-12-01QAR 11.03QAR 11.03QAR 10.89QAR 10.96140,874
2025-11-30QAR 11.05QAR 11.14QAR 10.96QAR 11.04188,092
2025-11-27QAR 11.00QAR 11.13QAR 10.96QAR 11.08159,730
2025-11-26QAR 10.89QAR 11.09QAR 10.88QAR 11.08438,192
2025-11-25QAR 10.87QAR 10.94QAR 10.86QAR 10.91134,920
2025-11-24QAR 10.92QAR 10.92QAR 10.80QAR 10.80324,308
2025-11-23QAR 10.88QAR 10.92QAR 10.87QAR 10.9290,587
2025-11-20QAR 10.95QAR 10.96QAR 10.86QAR 10.86213,160
2025-11-19QAR 10.95QAR 11.05QAR 10.71QAR 11.05552,756
2025-11-18QAR 10.95QAR 10.99QAR 10.57QAR 10.951,572,756
2025-11-17QAR 11.03QAR 11.05QAR 10.95QAR 10.95246,105
2025-11-16QAR 11.15QAR 11.15QAR 11.00QAR 11.00187,644
2025-11-13QAR 11.19QAR 11.20QAR 11.15QAR 11.15526,380
2025-11-12QAR 11.22QAR 11.22QAR 11.14QAR 11.19206,517
2025-11-11QAR 11.20QAR 11.24QAR 11.18QAR 11.21547,190
2025-11-10QAR 11.08QAR 11.20QAR 11.07QAR 11.20693,682
2025-11-09QAR 11.03QAR 11.13QAR 11.00QAR 11.09328,734
2025-11-06QAR 10.99QAR 11.07QAR 10.91QAR 11.001,255,805
2025-11-05QAR 11.08QAR 11.08QAR 10.95QAR 10.99434,378
2025-11-04QAR 11.09QAR 11.19QAR 11.04QAR 11.09823,155
2025-11-03QAR 11.03QAR 11.10QAR 11.03QAR 11.09392,539
2025-11-02QAR 11.04QAR 11.07QAR 10.96QAR 11.07225,775
2025-10-30QAR 11.07QAR 11.17QAR 11.03QAR 11.10795,765
2025-10-29QAR 10.99QAR 11.00QAR 10.95QAR 11.00142,069
2025-10-28QAR 10.99QAR 11.00QAR 10.95QAR 11.00208,171
2025-10-27QAR 10.93QAR 11.02QAR 10.90QAR 11.02237,028
2025-10-26QAR 10.97QAR 11.03QAR 10.95QAR 11.00462,530
2025-10-23QAR 10.94QAR 11.04QAR 10.91QAR 11.03405,092
2025-10-22QAR 11.12QAR 11.12QAR 10.92QAR 10.99411,396
2025-10-21QAR 11.09QAR 11.12QAR 11.06QAR 11.11369,722
2025-10-20QAR 11.07QAR 11.13QAR 11.05QAR 11.10250,808
2025-10-19QAR 10.97QAR 11.26QAR 10.97QAR 11.05214,315
2025-10-16QAR 10.89QAR 11.09QAR 10.89QAR 11.09450,106
2025-10-15QAR 10.89QAR 10.97QAR 10.80QAR 10.86503,272
2025-10-14QAR 10.86QAR 11.00QAR 10.82QAR 10.89862,834
2025-10-13QAR 11.33QAR 11.33QAR 10.88QAR 10.89753,943
2025-10-12QAR 11.08QAR 11.08QAR 11.08QAR 11.080
2025-10-09QAR 11.02QAR 11.08QAR 11.00QAR 11.08156,033
2025-10-08QAR 11.00QAR 11.13QAR 10.98QAR 11.09712,543