Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar · Delayed Price · Currency is QAR 5.27
-0.17 (-3.11%)
Sep 24, 2026, 1:14 PM AST
Medicare Group Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.49 | 5.49 | 5.26 | 5.27 | 5.27 | -3.11% | 223,007 |
| Sep 23, 2026 | 5.29 | 5.59 | 5.22 | 5.44 | 5.44 | 4.00% | 817,114 |
| Sep 22, 2026 | 5.30 | 5.30 | 5.19 | 5.23 | 5.23 | -0.06% | 314,547 |
| Sep 21, 2026 | 5.25 | 5.39 | 5.20 | 5.23 | 5.23 | 2.61% | 794,330 |
| Sep 20, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -0.76% | 35,638 |
| Sep 17, 2026 | 5.15 | 5.15 | 5.00 | 5.14 | 5.14 | -0.56% | 428,965 |
| Sep 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.02% | 104,826 |
| Sep 15, 2026 | 5.17 | 5.20 | 5.17 | 5.17 | 5.17 | - | 23,753 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | -0.60% | 45,678 |
| Sep 13, 2026 | 5.30 | 5.30 | 5.19 | 5.20 | 5.20 | 0.46% | 37,968 |
| Sep 10, 2026 | 5.26 | 5.26 | 5.17 | 5.18 | 5.18 | -1.60% | 33,175 |
| Sep 9, 2026 | 5.23 | 5.30 | 5.11 | 5.26 | 5.26 | -0.47% | 34,527 |
| Sep 8, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 2.80% | 45,788 |
| Sep 7, 2026 | 5.26 | 5.29 | 5.14 | 5.14 | 5.14 | -2.85% | 77,205 |
| Sep 6, 2026 | 5.30 | 5.38 | 5.26 | 5.29 | 5.29 | -0.15% | 45,461 |
| 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 |