Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar · Delayed Price · Currency is QAR 5.61
+0.02 (0.36%)
May 4, 2026, 12:55 PM AST
Medicare Group Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 5.55 | 5.61 | 5.55 | 5.59 | 5.59 | 1.36% | 235,854 |
| Apr 30, 2026 | 5.60 | 5.61 | 5.51 | 5.52 | 5.52 | -1.78% | 857,260 |
| Apr 29, 2026 | 5.57 | 5.65 | 5.57 | 5.62 | 5.62 | 0.81% | 995,950 |
| Apr 28, 2026 | 5.50 | 5.60 | 5.39 | 5.57 | 5.57 | 2.13% | 2,696,577 |
| Apr 27, 2026 | 5.50 | 5.51 | 5.44 | 5.45 | 5.45 | -0.93% | 484,311 |
| Apr 26, 2026 | 5.38 | 5.54 | 5.38 | 5.51 | 5.51 | 2.57% | 1,254,534 |
| Apr 23, 2026 | 5.33 | 5.42 | 5.33 | 5.37 | 5.37 | 0.98% | 677,804 |
| Apr 22, 2026 | 5.25 | 5.37 | 5.25 | 5.32 | 5.32 | -5.33% | 1,897,724 |
| Apr 21, 2026 | 5.71 | 5.77 | 5.60 | 5.61 | 5.61 | -0.81% | 958,055 |
| Apr 20, 2026 | 5.65 | 5.75 | 5.62 | 5.66 | 5.66 | 0.19% | 586,840 |
| Apr 19, 2026 | 5.56 | 5.73 | 5.51 | 5.65 | 5.65 | 1.60% | 1,173,731 |
| Apr 16, 2026 | 5.54 | 5.58 | 5.50 | 5.56 | 5.56 | 0.20% | 656,075 |
| Apr 15, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.82% | 1,244,558 |
| Apr 14, 2026 | 5.31 | 5.64 | 5.31 | 5.50 | 5.50 | 2.50% | 1,163,140 |
| Apr 13, 2026 | 5.20 | 5.38 | 5.19 | 5.37 | 5.37 | 3.25% | 1,107,474 |
| Apr 12, 2026 | 5.24 | 5.26 | 5.03 | 5.20 | 5.20 | -1.87% | 905,237 |
| Apr 9, 2026 | 5.35 | 5.35 | 5.27 | 5.30 | 5.30 | -1.40% | 399,844 |
| Apr 8, 2026 | 5.26 | 5.38 | 5.26 | 5.38 | 5.38 | 3.97% | 698,160 |
| Apr 7, 2026 | 5.19 | 5.20 | 5.12 | 5.17 | 5.17 | 0.45% | 530,478 |
| Apr 6, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 2.94% | 600,604 |
| Apr 5, 2026 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.28% | 216,879 |
| Apr 2, 2026 | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | 0.06% | 283,951 |
| Apr 1, 2026 | 5.00 | 5.08 | 4.98 | 4.98 | 4.98 | -2.01% | 830,591 |
| Mar 31, 2026 | 5.06 | 5.22 | 5.05 | 5.09 | 4.87 | 0.45% | 1,380,887 |
| Mar 30, 2026 | 5.09 | 5.15 | 4.99 | 5.06 | 4.84 | -0.75% | 1,422,361 |
| Mar 29, 2026 | 5.23 | 5.27 | 5.02 | 5.10 | 4.88 | -2.37% | 1,556,228 |
| Mar 26, 2026 | 5.30 | 5.33 | 5.22 | 5.22 | 5.00 | -1.80% | 343,085 |
| Mar 25, 2026 | 5.30 | 5.38 | 5.30 | 5.32 | 5.09 | 0.38% | 368,835 |
| Mar 24, 2026 | 5.37 | 5.38 | 5.22 | 5.30 | 5.07 | -1.27% | 1,179,156 |
| Mar 18, 2026 | 5.28 | 5.38 | 5.26 | 5.37 | 5.14 | 1.61% | 430,437 |
| Mar 17, 2026 | 5.30 | 5.39 | 5.27 | 5.28 | 5.06 | -0.34% | 470,665 |
| Mar 16, 2026 | 5.44 | 5.48 | 5.29 | 5.30 | 5.07 | -2.47% | 505,695 |
| Mar 15, 2026 | 5.40 | 5.49 | 5.40 | 5.44 | 5.20 | -0.09% | 237,512 |
| Mar 12, 2026 | 5.50 | 5.52 | 5.40 | 5.44 | 5.21 | -1.09% | 453,261 |
| Mar 11, 2026 | 5.52 | 5.62 | 5.48 | 5.50 | 5.26 | -0.34% | 426,486 |
| Mar 10, 2026 | 5.45 | 5.64 | 5.45 | 5.52 | 5.28 | 2.18% | 1,166,331 |
| Mar 9, 2026 | 5.45 | 5.79 | 5.40 | 5.40 | 5.17 | -1.76% | 1,046,382 |
| Mar 8, 2026 | 5.33 | 5.54 | 5.32 | 5.50 | 5.26 | 4.21% | 603,107 |
| Mar 5, 2026 | 5.36 | 5.50 | 5.27 | 5.28 | 5.05 | 0.69% | 1,381,354 |
| Mar 4, 2026 | 5.01 | 5.30 | 4.93 | 5.24 | 5.01 | 4.51% | 992,166 |
| Mar 3, 2026 | 5.04 | 5.06 | 4.81 | 5.01 | 4.80 | 0.28% | 791,233 |
| Mar 2, 2026 | 5.10 | 5.19 | 4.82 | 5.00 | 4.78 | -5.75% | 1,072,175 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.30 | 5.31 | 5.08 | -3.37% | 756,627 |
| Feb 25, 2026 | 5.60 | 5.61 | 5.45 | 5.49 | 5.25 | -1.21% | 716,132 |
| Feb 24, 2026 | 5.59 | 5.72 | 5.53 | 5.56 | 5.32 | -0.61% | 771,151 |
| Feb 23, 2026 | 5.66 | 5.74 | 5.47 | 5.59 | 5.35 | -1.39% | 987,334 |
| Feb 22, 2026 | 5.70 | 5.85 | 5.66 | 5.67 | 5.43 | -0.21% | 614,048 |
| Feb 19, 2026 | 5.94 | 5.98 | 5.65 | 5.68 | 5.44 | -4.50% | 1,783,208 |
| Feb 18, 2026 | 6.11 | 6.18 | 5.90 | 5.95 | 5.69 | -4.00% | 1,745,098 |
| Feb 17, 2026 | 6.16 | 6.23 | 6.11 | 6.20 | 5.93 | 0.91% | 1,060,793 |