Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar · Delayed Price · Currency is QAR 1.252
+0.022 (1.79%)
Sep 15, 2025, 1:12 PM AST
QSE:ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |