Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar · Delayed Price · Currency is QAR 1.040
-0.018 (-1.70%)
At close: Jan 15, 2026
QSE:ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.70% | 8,172,162 |
| Jan 14, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.66% | 6,373,639 |
| Jan 13, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.28% | 6,346,319 |
| Jan 12, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.65% | 4,105,369 |
| Jan 11, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.38% | 5,003,716 |
| Jan 8, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.84% | 7,331,447 |
| Jan 7, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 2,056,916 |
| Jan 6, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.46% | 10,450,040 |
| Jan 5, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 11,439,270 |
| Jan 4, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.19% | 5,193,820 |
| Dec 31, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.66% | 5,883,441 |
| Dec 30, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.84% | 8,233,940 |
| Dec 29, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.92% | 4,901,567 |
| Dec 28, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 6,207,334 |
| Dec 25, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.09% | 2,162,848 |
| Dec 24, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.18% | 4,924,007 |
| Dec 23, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.55% | 6,424,487 |
| Dec 22, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.28% | 2,598,287 |
| Dec 21, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.73% | 3,038,357 |
| Dec 17, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 2,757,732 |
| Dec 16, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.53% | 4,981,212 |
| Dec 15, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 9,781,863 |
| Dec 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 6,838,507 |
| Dec 11, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.09% | 6,882,989 |
| Dec 10, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.63% | 4,927,213 |
| Dec 9, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.54% | 2,357,552 |
| Dec 8, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.54% | 2,742,616 |
| Dec 7, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 7,395,539 |
| Dec 4, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.81% | 4,183,695 |
| Dec 3, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -0.27% | 5,328,666 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 7,676,482 |
| Dec 1, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.07% | 11,008,300 |
| Nov 30, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.59% | 3,115,443 |
| Nov 27, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.35% | 12,214,690 |
| Nov 26, 2025 | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | 4.98% | 18,195,250 |
| Nov 25, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 6,910,619 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.52% | 6,921,304 |
| Nov 23, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 3,725,706 |
| Nov 20, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.80% | 3,016,784 |
| Nov 19, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.35% | 6,474,785 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.05% | 6,865,366 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.81% | 10,471,260 |
| Nov 16, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 5,883,073 |
| Nov 13, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 8,042,450 |
| Nov 12, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 7,214,225 |
| Nov 11, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.35% | 5,562,386 |
| Nov 10, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 2,429,364 |
| Nov 9, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09% | 3,468,061 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 5,511,436 |
| Nov 5, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 5,269,327 |