Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar · Delayed Price · Currency is QAR 6.57
-0.03 (-0.45%)
Oct 23, 2025, 1:10 PM AST
Medicare Group Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.67 | 6.67 | 6.56 | 6.57 | 6.57 | -0.45% | 472,324 |
| Oct 22, 2025 | 6.49 | 6.64 | 6.49 | 6.60 | 6.60 | 1.85% | 1,275,071 |
| Oct 21, 2025 | 6.45 | 6.49 | 6.40 | 6.48 | 6.48 | 1.25% | 920,244 |
| Oct 20, 2025 | 6.44 | 6.55 | 6.40 | 6.40 | 6.40 | -0.62% | 854,213 |
| Oct 19, 2025 | 6.62 | 6.66 | 6.37 | 6.44 | 6.44 | -2.57% | 1,310,623 |
| Oct 16, 2025 | 6.80 | 6.85 | 6.59 | 6.61 | 6.61 | -2.36% | 1,676,361 |
| Oct 15, 2025 | 6.78 | 6.82 | 6.73 | 6.77 | 6.77 | 0.59% | 721,503 |
| Oct 14, 2025 | 6.69 | 6.89 | 6.65 | 6.73 | 6.73 | 1.51% | 980,952 |
| Oct 13, 2025 | 6.67 | 6.72 | 6.63 | 6.63 | 6.63 | -0.75% | 599,585 |
| Oct 12, 2025 | 6.69 | 6.69 | 6.63 | 6.68 | 6.68 | -0.60% | 373,974 |
| Oct 9, 2025 | 6.63 | 6.75 | 6.63 | 6.72 | 6.72 | 0.30% | 736,257 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.62 | 6.70 | 6.70 | - | 322,170 |
| Oct 7, 2025 | 6.70 | 6.83 | 6.68 | 6.70 | 6.70 | -0.74% | 670,527 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -1.32% | 1,124,714 |
| Oct 5, 2025 | 6.80 | 7.00 | 6.80 | 6.84 | 6.84 | 0.59% | 1,438,978 |
| Oct 2, 2025 | 6.92 | 6.92 | 6.78 | 6.80 | 6.80 | -2.44% | 2,954,771 |
| Oct 1, 2025 | 7.04 | 7.13 | 6.90 | 6.97 | 6.97 | -0.99% | 1,722,987 |
| Sep 30, 2025 | 6.83 | 7.11 | 6.83 | 7.04 | 7.04 | 4.14% | 3,869,638 |
| Sep 29, 2025 | 6.65 | 6.80 | 6.65 | 6.76 | 6.76 | - | 1,006,044 |
| Sep 28, 2025 | 6.81 | 6.83 | 6.70 | 6.76 | 6.76 | -0.59% | 533,049 |
| Sep 25, 2025 | 6.78 | 6.90 | 6.74 | 6.80 | 6.80 | 0.59% | 1,353,521 |
| Sep 24, 2025 | 7.13 | 7.14 | 6.75 | 6.76 | 6.76 | -4.79% | 1,290,440 |
| Sep 23, 2025 | 6.64 | 7.21 | 6.64 | 7.10 | 7.10 | 7.09% | 6,609,969 |
| Sep 22, 2025 | 6.50 | 6.65 | 6.50 | 6.63 | 6.63 | 1.84% | 2,040,492 |
| Sep 21, 2025 | 6.39 | 6.53 | 6.36 | 6.51 | 6.51 | 1.88% | 1,589,527 |
| Sep 18, 2025 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | -1.08% | 1,776,694 |
| Sep 17, 2025 | 6.30 | 6.88 | 6.30 | 6.46 | 6.46 | 2.70% | 7,616,261 |
| Sep 16, 2025 | 6.23 | 6.33 | 6.23 | 6.29 | 6.29 | 1.13% | 1,332,867 |
| Sep 15, 2025 | 6.23 | 6.27 | 6.22 | 6.22 | 6.22 | -0.16% | 562,555 |
| Sep 14, 2025 | 6.25 | 6.27 | 6.22 | 6.23 | 6.23 | -0.16% | 75,662 |
| Sep 11, 2025 | 6.22 | 6.26 | 6.20 | 6.24 | 6.24 | -0.16% | 431,250 |
| Sep 10, 2025 | 6.25 | 6.30 | 6.22 | 6.25 | 6.25 | -0.48% | 745,317 |
| Sep 9, 2025 | 6.26 | 6.28 | 6.23 | 6.28 | 6.28 | 0.32% | 274,463 |
| Sep 8, 2025 | 6.29 | 6.32 | 6.23 | 6.26 | 6.26 | -0.48% | 830,045 |
| Sep 7, 2025 | 6.29 | 6.35 | 6.28 | 6.29 | 6.29 | 0.32% | 379,018 |
| Sep 4, 2025 | 6.27 | 6.30 | 6.23 | 6.27 | 6.27 | -0.16% | 730,357 |
| Sep 3, 2025 | 6.20 | 6.30 | 6.20 | 6.28 | 6.28 | 0.32% | 1,193,318 |
| Sep 2, 2025 | 6.29 | 6.32 | 6.25 | 6.26 | 6.26 | -0.48% | 431,171 |
| Sep 1, 2025 | 6.31 | 6.35 | 6.24 | 6.29 | 6.29 | -0.32% | 1,170,093 |
| Aug 31, 2025 | 6.40 | 6.40 | 6.26 | 6.31 | 6.31 | -0.63% | 1,170,723 |
| Aug 28, 2025 | 6.24 | 6.40 | 6.22 | 6.35 | 6.35 | 1.60% | 2,456,268 |
| Aug 27, 2025 | 6.22 | 6.29 | 6.18 | 6.25 | 6.25 | 0.64% | 773,927 |
| Aug 26, 2025 | 6.25 | 6.37 | 6.17 | 6.21 | 6.21 | -0.16% | 911,379 |
| Aug 25, 2025 | 6.38 | 6.40 | 6.22 | 6.22 | 6.22 | -2.05% | 1,225,651 |
| Aug 24, 2025 | 6.15 | 6.43 | 6.15 | 6.35 | 6.35 | 3.25% | 3,077,804 |
| Aug 21, 2025 | 6.08 | 6.19 | 6.06 | 6.15 | 6.15 | 1.32% | 1,504,910 |
| Aug 20, 2025 | 6.09 | 6.15 | 6.05 | 6.07 | 6.07 | -0.16% | 965,653 |
| Aug 19, 2025 | 5.91 | 6.10 | 5.88 | 6.08 | 6.08 | 2.53% | 2,614,741 |
| Aug 18, 2025 | 5.90 | 5.94 | 5.86 | 5.93 | 5.93 | 1.72% | 1,028,861 |
| Aug 17, 2025 | 5.91 | 5.94 | 5.80 | 5.83 | 5.83 | -1.35% | 1,219,244 |