Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar · Delayed Price · Currency is QAR 1.155
+0.020 (1.76%)
Aug 5, 2025, 1:14 PM AST
QSE:ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 48,770,295 |
| Aug 3, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 8,652,347 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 8,194,135 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 4,401,599 |
| Jul 29, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 8,230,328 |
| Jul 28, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 5,752,447 |
| Jul 27, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 7,341,651 |
| Jul 24, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 45,130,381 |
| Jul 23, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 34,723,188 |
| Jul 22, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 9,869,945 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 12,700,439 |
| Jul 20, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 12,319,573 |
| Jul 17, 2025 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | - | 42,475,163 |
| Jul 16, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 69,335,630 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 6,557,826 |
| Jul 14, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 9,297,128 |
| Jul 13, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 7,999,487 |
| Jul 10, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 37,326,401 |
| Jul 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 12,459,856 |
| Jul 8, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 11,881,404 |
| Jul 7, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 4,458,018 |
| Jul 6, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 9,125,930 |
| Jul 3, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 14,557,562 |
| Jul 2, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 6,109,010 |
| Jul 1, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,177,577 |
| Jun 30, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 10,978,549 |
| Jun 29, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 8,919,135 |
| Jun 26, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 10,545,873 |
| Jun 25, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 15,963,563 |
| Jun 24, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 5.37% | 43,581,576 |
| Jun 23, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 2.28% | 24,717,472 |
| Jun 22, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.58% | 16,006,062 |
| Jun 19, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.46% | 23,009,974 |
| Jun 18, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.42% | 30,935,441 |
| Jun 17, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.20% | 42,583,385 |
| Jun 16, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 5.26% | 34,198,346 |
| Jun 15, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | -6.86% | 32,022,863 |
| Jun 12, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 17,564,428 |
| Jun 11, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 12,880,448 |
| Jun 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 32,423,910 |
| Jun 4, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 85,259,600 |
| Jun 3, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 20,090,434 |
| Jun 2, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 10,479,297 |
| Jun 1, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 19,426,064 |
| May 29, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 8,560,022 |
| May 28, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 8,289,694 |
| May 27, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 27,017,463 |
| May 26, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 11,518,731 |
| May 25, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 6,455,871 |
| May 22, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 21,547,778 |