Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar · Delayed Price · Currency is QAR 5.30
+0.01 (0.23%)
Sep 3, 2026, 1:14 PM AST
Medicare Group Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.29 | 5.35 | 5.29 | 5.30 | 5.30 | 0.23% | 30,936 |
| Sep 2, 2026 | 5.32 | 5.41 | 5.29 | 5.29 | 5.29 | -2.20% | 8,794 |
| Sep 1, 2026 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 0.13% | 35,090 |
| Aug 31, 2026 | 5.40 | 5.44 | 5.39 | 5.40 | 5.40 | -1.21% | 86,024 |
| Aug 30, 2026 | 5.44 | 5.50 | 5.40 | 5.47 | 5.47 | 0.53% | 156,042 |
| Aug 27, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 0.69% | 106,028 |
| Aug 26, 2026 | 5.32 | 5.47 | 5.32 | 5.40 | 5.40 | - | 109,721 |
| Aug 25, 2026 | 5.47 | 5.47 | 5.34 | 5.40 | 5.40 | -1.35% | 53,728 |
| Aug 24, 2026 | 5.22 | 5.47 | 5.22 | 5.47 | 5.47 | 1.73% | 190,380 |
| Aug 23, 2026 | 5.38 | 5.43 | 5.38 | 5.38 | 5.38 | -0.35% | 87,760 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.37 | 5.40 | 5.40 | -1.93% | 1,300,911 |
| Aug 19, 2026 | 5.52 | 5.52 | 5.41 | 5.51 | 5.51 | -0.20% | 328,101 |
| Aug 18, 2026 | 5.52 | 5.52 | 5.40 | 5.52 | 5.52 | -0.05% | 1,056,929 |
| Aug 17, 2026 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | -1.32% | 261,880 |
| Aug 16, 2026 | 5.59 | 5.60 | 5.58 | 5.59 | 5.59 | 0.07% | 17,122 |
| Aug 13, 2026 | 5.54 | 5.60 | 5.54 | 5.59 | 5.59 | -0.05% | 231,097 |
| Aug 12, 2026 | 5.59 | 5.60 | 5.53 | 5.59 | 5.59 | 0.14% | 194,950 |
| Aug 11, 2026 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | 0.79% | 455,155 |
| Aug 10, 2026 | 5.54 | 5.60 | 5.52 | 5.54 | 5.54 | -0.52% | 735,531 |
| Aug 9, 2026 | 5.57 | 5.63 | 5.51 | 5.57 | 5.57 | 0.85% | 241,633 |
| Aug 6, 2026 | 5.51 | 5.52 | 5.49 | 5.52 | 5.52 | -0.27% | 274,603 |
| Aug 5, 2026 | 5.60 | 5.62 | 5.50 | 5.54 | 5.54 | -0.72% | 753,658 |
| Aug 4, 2026 | 5.62 | 5.70 | 5.58 | 5.58 | 5.58 | -0.75% | 995,053 |
| Aug 3, 2026 | 5.55 | 5.63 | 5.51 | 5.62 | 5.62 | 1.28% | 115,142 |
| Aug 2, 2026 | 5.50 | 5.57 | 5.48 | 5.55 | 5.55 | 0.89% | 149,255 |
| Jul 30, 2026 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | 0.09% | 1,706,030 |
| Jul 29, 2026 | 5.57 | 5.57 | 5.43 | 5.50 | 5.50 | -1.35% | 641,630 |
| Jul 28, 2026 | 5.55 | 5.64 | 5.50 | 5.57 | 5.57 | -0.36% | 718,806 |
| Jul 27, 2026 | 5.67 | 5.75 | 5.59 | 5.59 | 5.59 | -0.68% | 770,955 |
| Jul 26, 2026 | 5.68 | 5.69 | 5.60 | 5.63 | 5.63 | -0.95% | 493,348 |
| Jul 23, 2026 | 5.79 | 5.84 | 5.67 | 5.68 | 5.68 | -1.87% | 852,352 |
| Jul 22, 2026 | 5.90 | 5.90 | 5.75 | 5.79 | 5.79 | -2.20% | 775,679 |
| Jul 21, 2026 | 5.94 | 5.96 | 5.86 | 5.92 | 5.92 | -0.27% | 1,023,493 |
| Jul 20, 2026 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 2.34% | 287,886 |
| Jul 19, 2026 | 5.90 | 5.90 | 5.78 | 5.80 | 5.80 | -1.69% | 233,131 |
| Jul 12, 2026 | 5.79 | 5.93 | 5.79 | 5.90 | 5.90 | 0.85% | 403,430 |
| Jul 9, 2026 | 5.85 | 5.90 | 5.79 | 5.85 | 5.85 | -0.43% | 456,989 |
| Jul 8, 2026 | 6.01 | 6.01 | 5.85 | 5.88 | 5.88 | -2.03% | 996,804 |
| Jul 7, 2026 | 5.90 | 6.05 | 5.88 | 6.00 | 6.00 | 1.82% | 3,842,865 |
| Jul 6, 2026 | 5.83 | 5.90 | 5.78 | 5.89 | 5.89 | 1.20% | 937,160 |
| Jul 5, 2026 | 5.75 | 5.90 | 5.75 | 5.82 | 5.82 | 1.04% | 500,737 |
| Jul 2, 2026 | 5.67 | 5.77 | 5.67 | 5.76 | 5.76 | 1.41% | 277,537 |
| Jul 1, 2026 | 5.66 | 5.77 | 5.66 | 5.68 | 5.68 | 0.44% | 210,003 |
| Jun 30, 2026 | 5.66 | 5.72 | 5.62 | 5.66 | 5.66 | -0.26% | 348,228 |
| Jun 29, 2026 | 5.66 | 5.71 | 5.66 | 5.67 | 5.67 | -0.05% | 213,463 |
| Jun 28, 2026 | 5.76 | 5.76 | 5.67 | 5.67 | 5.67 | -0.51% | 59,126 |
| Jun 25, 2026 | 5.75 | 5.77 | 5.70 | 5.70 | 5.70 | -0.58% | 185,330 |
| Jun 24, 2026 | 5.85 | 5.86 | 5.72 | 5.74 | 5.74 | -2.43% | 854,929 |
| Jun 23, 2026 | 5.89 | 5.91 | 5.81 | 5.88 | 5.88 | -0.36% | 431,538 |
| Jun 22, 2026 | 6.00 | 6.01 | 5.87 | 5.90 | 5.90 | -1.02% | 723,273 |