Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar · Delayed Price · Currency is QAR 5.59
-0.04 (-0.68%)
Jul 27, 2026, 1:14 PM AST
Medicare Group Q.P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2026 | 6.05 | 6.18 | 5.95 | 5.96 | 5.96 | 4.05% | 2,564,337 |
| Jun 18, 2026 | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | -0.12% | 178,725 |
| Jun 17, 2026 | 5.74 | 5.74 | 5.69 | 5.74 | 5.74 | -0.09% | 458,456 |
| Jun 16, 2026 | 5.75 | 5.79 | 5.74 | 5.74 | 5.74 | -0.17% | 241,144 |
| Jun 15, 2026 | 5.83 | 5.83 | 5.75 | 5.75 | 5.75 | -1.27% | 246,165 |
| Jun 14, 2026 | 5.85 | 5.85 | 5.79 | 5.82 | 5.82 | 1.29% | 209,291 |
| Jun 11, 2026 | 5.71 | 5.75 | 5.70 | 5.75 | 5.75 | 0.49% | 189,515 |
| Jun 10, 2026 | 5.72 | 5.77 | 5.72 | 5.72 | 5.72 | - | 149,903 |
| Jun 9, 2026 | 5.80 | 5.91 | 5.72 | 5.72 | 5.72 | 0.92% | 1,052,347 |
| Jun 8, 2026 | 5.81 | 5.81 | 5.66 | 5.67 | 5.67 | -2.41% | 541,339 |
| Jun 7, 2026 | 5.81 | 5.94 | 5.77 | 5.81 | 5.81 | 0.07% | 1,495,076 |
| Jun 4, 2026 | 5.75 | 5.82 | 5.72 | 5.81 | 5.81 | 0.94% | 468,548 |
| Jun 3, 2026 | 5.81 | 5.86 | 5.75 | 5.75 | 5.75 | -1.49% | 394,537 |
| Jun 2, 2026 | 5.93 | 6.00 | 5.84 | 5.84 | 5.84 | -1.53% | 859,499 |
| Jun 1, 2026 | 5.61 | 5.98 | 5.60 | 5.93 | 5.93 | 5.24% | 1,489,587 |
| May 31, 2026 | 5.54 | 5.64 | 5.52 | 5.64 | 5.64 | 2.05% | 436,832 |
| May 25, 2026 | 5.59 | 5.60 | 5.52 | 5.52 | 5.52 | -1.18% | 126,204 |
| May 24, 2026 | 5.56 | 5.62 | 5.56 | 5.59 | 5.59 | 0.59% | 263,148 |
| May 21, 2026 | 5.60 | 5.61 | 5.50 | 5.56 | 5.56 | -0.79% | 453,254 |
| May 20, 2026 | 5.45 | 5.62 | 5.44 | 5.60 | 5.60 | 3.11% | 1,433,547 |
| May 19, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | 5.43 | 0.37% | 374,397 |
| May 18, 2026 | 5.51 | 5.51 | 5.34 | 5.41 | 5.41 | -1.64% | 236,674 |
| May 17, 2026 | 5.49 | 5.52 | 5.49 | 5.50 | 5.50 | 0.20% | 150,605 |
| May 14, 2026 | 5.52 | 5.52 | 5.43 | 5.49 | 5.49 | -0.25% | 203,409 |
| May 13, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.50 | -0.61% | 136,322 |
| May 12, 2026 | 5.51 | 5.55 | 5.50 | 5.54 | 5.54 | 0.49% | 211,133 |
| May 11, 2026 | 5.59 | 5.59 | 5.50 | 5.51 | 5.51 | -1.34% | 287,454 |
| May 10, 2026 | 5.58 | 5.59 | 5.55 | 5.59 | 5.59 | 0.27% | 236,216 |
| May 7, 2026 | 5.57 | 5.62 | 5.57 | 5.57 | 5.57 | 0.13% | 706,184 |