Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar · Delayed Price · Currency is QAR 0.8430
+0.0050 (0.60%)
At close: Mar 18, 2026
QSE:ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.60% | 15,966,160 |
| Mar 17, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.36% | 8,987,251 |
| Mar 16, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.33% | 10,011,130 |
| Mar 15, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.36% | 9,611,315 |
| Mar 12, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.36% | 6,134,504 |
| Mar 11, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -1.07% | 7,961,400 |
| Mar 10, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.05% | 11,961,780 |
| Mar 9, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -3.61% | 13,629,550 |
| Mar 8, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -0.12% | 7,382,681 |
| Mar 5, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.35% | 9,768,184 |
| Mar 4, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 2.13% | 13,025,400 |
| Mar 3, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.87% | 19,245,310 |
| Mar 2, 2026 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | -6.05% | 24,031,270 |
| Feb 26, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.22% | 18,215,120 |
| Feb 25, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.41% | 21,743,470 |
| Feb 24, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -1.14% | 5,423,735 |
| Feb 23, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 15,383,680 |
| Feb 22, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 6,509,223 |
| Feb 19, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 8,826,818 |
| Feb 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 7,111,751 |
| Feb 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 8,283,002 |
| Feb 16, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.30% | 13,225,110 |
| Feb 15, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 7,278,111 |
| Feb 12, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 4,532,837 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 2,955,530 |
| Feb 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.09% | 7,590,239 |
| Feb 8, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.40% | 5,337,115 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.27% | 5,138,960 |
| Feb 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 5,364,850 |
| Feb 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 4,828,693 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 1,768,124 |
| Feb 1, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 9,490,883 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.05% | 4,045,745 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,880,553 |
| Jan 27, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.19% | 4,556,387 |
| Jan 26, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.28% | 5,685,424 |
| Jan 25, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -1.49% | 6,387,365 |
| Jan 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.85% | 14,143,160 |
| Jan 21, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.19% | 4,153,998 |
| Jan 20, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.09% | 3,277,000 |
| Jan 19, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.43% | 8,012,231 |
| Jan 18, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 4,959,685 |
| 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 |