Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar · Delayed Price · Currency is QAR 1.168
+0.003 (0.26%)
Nov 13, 2025, 1:10 PM AST
QSE:ERES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 8,042,250 |
| Nov 12, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 7,214,225 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 5,562,386 |
| Nov 10, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 2,429,364 |
| Nov 9, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 3,469,549 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 5,511,436 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 5,270,290 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 10,420,542 |
| Nov 3, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 11,349,159 |
| Nov 2, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 10,369,835 |
| Oct 30, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 6,564,923 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 6,746,690 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 11,268,926 |
| Oct 27, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 16,628,323 |
| Oct 26, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | 25,586,806 |
| 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 |