Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar · Delayed Price · Currency is QAR 5.25
-0.09 (-1.59%)
Nov 12, 2026, 1:09 PM AST
Medicare Group Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.33 | 5.33 | 5.17 | 5.25 | 5.25 | -1.59% | 330,777 |
| Nov 11, 2026 | 5.22 | 5.34 | 5.13 | 5.33 | 5.33 | 2.07% | 577,284 |
| Nov 10, 2026 | 5.15 | 5.29 | 5.15 | 5.22 | 5.22 | 1.36% | 513,260 |
| Nov 9, 2026 | 5.14 | 5.19 | 5.08 | 5.15 | 5.15 | 0.23% | 313,024 |
| Nov 8, 2026 | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | 0.12% | 56,817 |
| Nov 5, 2026 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | 0.27% | 457,901 |
| Nov 4, 2026 | 5.10 | 5.20 | 5.10 | 5.12 | 5.12 | 0.79% | 460,768 |
| Nov 3, 2026 | 5.08 | 5.09 | 5.00 | 5.08 | 5.08 | 0.02% | 186,785 |
| Nov 2, 2026 | 5.20 | 5.23 | 5.02 | 5.08 | 5.08 | -1.38% | 1,405,780 |
| Nov 1, 2026 | 4.87 | 5.30 | 4.87 | 5.15 | 5.15 | 5.84% | 719,013 |
| Oct 29, 2026 | 4.86 | 4.96 | 4.86 | 4.87 | 4.87 | -1.80% | 626,539 |
| Oct 28, 2026 | 5.04 | 5.10 | 4.93 | 4.96 | 4.96 | -0.66% | 784,308 |
| Oct 27, 2026 | 4.84 | 5.04 | 4.84 | 4.99 | 4.99 | 2.23% | 613,418 |
| Oct 26, 2026 | 4.82 | 4.91 | 4.81 | 4.88 | 4.88 | 1.60% | 694,978 |
| Oct 25, 2026 | 4.81 | 4.83 | 4.72 | 4.80 | 4.80 | -0.08% | 297,075 |
| Oct 22, 2026 | 5.00 | 5.01 | 4.80 | 4.81 | 4.81 | -0.68% | 1,201,975 |
| Oct 21, 2026 | 4.80 | 4.88 | 4.76 | 4.84 | 4.84 | 1.23% | 375,091 |
| Oct 20, 2026 | 4.79 | 5.00 | 4.65 | 4.78 | 4.78 | -0.31% | 874,364 |
| Oct 19, 2026 | 4.76 | 5.03 | 4.75 | 4.80 | 4.80 | -2.92% | 436,430 |
| Oct 18, 2026 | 5.00 | 5.05 | 4.80 | 4.94 | 4.94 | -0.62% | 488,275 |
| Oct 15, 2026 | 4.91 | 4.97 | 4.67 | 4.97 | 4.97 | 1.20% | 195,696 |
| Oct 14, 2026 | 4.95 | 4.96 | 4.91 | 4.91 | 4.91 | -0.79% | 111,370 |
| Oct 13, 2026 | 4.91 | 5.08 | 4.91 | 4.95 | 4.95 | -1.00% | 143,830 |
| Oct 12, 2026 | 4.99 | 5.05 | 4.99 | 5.00 | 5.00 | 0.18% | 105,963 |
| Oct 11, 2026 | 5.01 | 5.01 | 4.96 | 4.99 | 4.99 | -0.18% | 195,869 |
| Oct 8, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -2.42% | 140,436 |
| Oct 7, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.10% | 169,964 |
| Oct 6, 2026 | 5.11 | 5.15 | 5.10 | 5.13 | 5.13 | -0.77% | 576,951 |
| Oct 5, 2026 | 5.12 | 5.22 | 5.06 | 5.17 | 5.17 | 0.66% | 251,416 |
| Oct 4, 2026 | 5.21 | 5.21 | 5.14 | 5.14 | 5.14 | - | 16,989 |
| Oct 1, 2026 | 5.24 | 5.24 | 5.13 | 5.14 | 5.14 | -0.23% | 335,976 |
| Sep 30, 2026 | 5.24 | 5.24 | 5.13 | 5.15 | 5.15 | -0.06% | 36,002 |
| Sep 29, 2026 | 5.20 | 5.22 | 5.15 | 5.15 | 5.15 | -0.52% | 118,190 |
| Sep 28, 2026 | 5.20 | 5.27 | 5.18 | 5.18 | 5.18 | 0.04% | 111,111 |
| Sep 27, 2026 | 5.27 | 5.27 | 5.17 | 5.18 | 5.18 | -1.80% | 150,577 |
| 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 |