Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar · Delayed Price · Currency is QAR 1.227
+0.012 (0.99%)
Oct 6, 2025, 9:46 AM AST
QSE:ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 13,200,613 |
| 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 |
| Aug 14, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | - | 19,784,356 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 15,711,103 |
| Aug 12, 2025 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 61,199,253 |
| Aug 11, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 72,703,515 |
| Aug 10, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 15,516,618 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 6,610,557 |
| Aug 6, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 25,581,184 |
| Aug 5, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 35,384,515 |
| 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 |