Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar · Delayed Price · Currency is QAR 6.15
+0.08 (1.33%)
Aug 21, 2025, 1:12 PM AST
Medicare Group Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5.76 | 5.96 | 5.76 | 5.91 | 5.91 | 0.34% | 1,188,164 |
| Aug 13, 2025 | 5.84 | 5.89 | 5.81 | 5.89 | 5.89 | 0.86% | 882,901 |
| Aug 12, 2025 | 5.88 | 5.88 | 5.76 | 5.84 | 5.84 | 0.69% | 571,865 |
| Aug 11, 2025 | 5.91 | 5.93 | 5.80 | 5.80 | 5.80 | -1.86% | 1,399,316 |
| Aug 10, 2025 | 5.86 | 5.94 | 5.86 | 5.91 | 5.91 | 0.85% | 1,257,227 |
| Aug 7, 2025 | 5.79 | 5.86 | 5.74 | 5.86 | 5.86 | 1.21% | 2,642,796 |
| Aug 6, 2025 | 5.74 | 5.81 | 5.74 | 5.79 | 5.79 | 0.52% | 668,818 |
| Aug 5, 2025 | 5.79 | 5.80 | 5.72 | 5.76 | 5.76 | 0.17% | 909,888 |
| Aug 4, 2025 | 5.80 | 5.80 | 5.72 | 5.75 | 5.75 | -0.86% | 1,390,703 |
| Aug 3, 2025 | 5.73 | 5.84 | 5.69 | 5.80 | 5.80 | 1.22% | 2,543,040 |
| Jul 31, 2025 | 5.62 | 5.75 | 5.61 | 5.73 | 5.73 | 1.96% | 3,758,402 |
| Jul 30, 2025 | 5.61 | 5.64 | 5.58 | 5.62 | 5.62 | 0.36% | 588,461 |
| Jul 29, 2025 | 5.61 | 5.62 | 5.57 | 5.60 | 5.60 | - | 741,566 |
| Jul 28, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 1,027,807 |
| Jul 27, 2025 | 5.65 | 5.68 | 5.65 | 5.65 | 5.65 | - | 1,318,697 |
| Jul 24, 2025 | 5.72 | 5.72 | 5.57 | 5.65 | 5.65 | -0.35% | 2,818,930 |
| Jul 23, 2025 | 5.79 | 5.85 | 5.32 | 5.67 | 5.67 | -1.05% | 7,562,402 |
| Jul 22, 2025 | 5.75 | 5.78 | 5.69 | 5.73 | 5.73 | -0.35% | 1,623,230 |
| Jul 21, 2025 | 5.70 | 5.75 | 5.67 | 5.75 | 5.75 | 0.88% | 1,907,272 |
| Jul 20, 2025 | 5.64 | 5.77 | 5.62 | 5.70 | 5.70 | 1.79% | 5,840,917 |
| Jul 17, 2025 | 5.60 | 5.65 | 5.52 | 5.60 | 5.60 | -0.18% | 3,263,303 |
| Jul 16, 2025 | 5.22 | 5.79 | 5.21 | 5.61 | 5.61 | 6.45% | 5,739,940 |
| Jul 15, 2025 | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | 0.38% | 695,271 |
| Jul 14, 2025 | 5.28 | 5.29 | 5.25 | 5.25 | 5.25 | - | 585,897 |
| Jul 13, 2025 | 5.23 | 5.30 | 5.23 | 5.25 | 5.25 | -0.19% | 536,005 |
| Jul 10, 2025 | 5.27 | 5.34 | 5.26 | 5.26 | 5.26 | -0.75% | 873,959 |
| Jul 9, 2025 | 5.31 | 5.37 | 5.29 | 5.30 | 5.30 | -0.19% | 1,340,476 |
| Jul 8, 2025 | 5.26 | 5.37 | 5.26 | 5.31 | 5.31 | 0.95% | 1,822,154 |
| Jul 7, 2025 | 5.30 | 5.30 | 5.23 | 5.26 | 5.26 | -0.75% | 1,461,960 |
| Jul 6, 2025 | 5.36 | 5.50 | 5.24 | 5.30 | 5.30 | 4.74% | 6,383,264 |
| Jul 3, 2025 | 5.08 | 5.18 | 5.02 | 5.06 | 5.06 | -0.39% | 749,071 |
| Jul 2, 2025 | 5.10 | 5.20 | 5.06 | 5.08 | 5.08 | -2.31% | 1,047,982 |
| Jul 1, 2025 | 5.23 | 5.26 | 5.10 | 5.20 | 5.20 | 0.19% | 788,258 |
| Jun 30, 2025 | 5.30 | 5.33 | 5.18 | 5.19 | 5.19 | -2.08% | 956,512 |
| Jun 29, 2025 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 2.51% | 2,802,628 |
| Jun 26, 2025 | 5.12 | 5.22 | 5.11 | 5.17 | 5.17 | 1.37% | 953,423 |
| Jun 25, 2025 | 5.13 | 5.17 | 5.10 | 5.10 | 5.10 | -0.20% | 740,677 |
| Jun 24, 2025 | 5.19 | 5.28 | 5.09 | 5.11 | 5.11 | 2.20% | 1,671,547 |
| Jun 23, 2025 | 4.89 | 5.06 | 4.89 | 5.00 | 5.00 | 2.25% | 1,588,999 |
| Jun 22, 2025 | 4.80 | 4.89 | 4.77 | 4.89 | 4.89 | 2.73% | 1,068,136 |
| Jun 19, 2025 | 4.90 | 4.90 | 4.75 | 4.76 | 4.76 | -1.86% | 350,944 |
| Jun 18, 2025 | 4.86 | 4.88 | 4.81 | 4.85 | 4.85 | -1.02% | 1,332,093 |
| Jun 17, 2025 | 5.08 | 5.11 | 4.88 | 4.90 | 4.90 | -3.92% | 2,047,293 |
| Jun 16, 2025 | 4.72 | 5.17 | 4.72 | 5.10 | 5.10 | 8.51% | 3,915,456 |
| Jun 15, 2025 | 4.67 | 4.98 | 4.66 | 4.70 | 4.70 | -7.84% | 996,545 |