Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar · Delayed Price · Currency is QAR 1.124
+0.007 (0.63%)
Oct 23, 2025, 1:14 PM AST
QSE:ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 11,869,259 |
| Oct 22, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 11,176,298 |
| Oct 21, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 15,238,447 |
| Oct 20, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 12,662,739 |
| Oct 19, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 15,155,695 |
| Oct 16, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 9,919,152 |
| Oct 15, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 15,283,668 |
| Oct 14, 2025 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 19,653,520 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 23,665,932 |
| Oct 12, 2025 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 20,316,043 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 9,912,947 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 15,425,536 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 8,057,372 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 11,338,953 |
| Oct 5, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 21,049,513 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 15,971,219 |
| Oct 1, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 21,774,426 |
| Sep 30, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 13,201,576 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 14,456,751 |
| Sep 28, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 8,735,385 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 13,031,921 |
| Sep 24, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 27,232,613 |
| Sep 23, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 24,342,223 |
| Sep 22, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 15,070,961 |
| Sep 21, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 4,153,449 |
| Sep 18, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 23,958,967 |
| Sep 17, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 37,028,678 |
| Sep 16, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 49,762,924 |
| Sep 15, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 25,741,669 |
| Sep 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 22,628,187 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 12,810,478 |
| Sep 10, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 6,894,850 |
| Sep 9, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 15,299,381 |
| Sep 8, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 9,248,666 |
| Sep 7, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 16,680,165 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 7,851,534 |
| Sep 3, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 14,348,110 |
| Sep 2, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 11,626,130 |
| Sep 1, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 11,816,150 |
| Aug 31, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 24,644,761 |
| Aug 28, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 36,522,920 |
| Aug 27, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 18,492,727 |
| Aug 26, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 14,407,813 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 14,325,205 |
| Aug 24, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 21,453,173 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 14,410,961 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 12,174,932 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 17,412,847 |
| Aug 18, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 19,925,147 |
| Aug 17, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 35,781,851 |