Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar · Delayed Price · Currency is QAR 15.29
+0.09 (0.59%)
At close: Feb 26, 2026
QSE:MERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 15.20 | 15.30 | 15.00 | 15.29 | 15.29 | 0.59% | 97,493 |
| Feb 25, 2026 | 15.24 | 15.27 | 15.12 | 15.20 | 15.20 | -0.59% | 56,397 |
| Feb 24, 2026 | 15.19 | 15.39 | 15.17 | 15.29 | 15.29 | -0.71% | 104,149 |
| Feb 23, 2026 | 15.36 | 15.55 | 15.12 | 15.40 | 15.40 | 0.20% | 312,174 |
| Feb 22, 2026 | 14.96 | 15.47 | 14.96 | 15.37 | 15.37 | 2.67% | 708,611 |
| Feb 19, 2026 | 14.96 | 14.98 | 14.86 | 14.97 | 14.97 | -0.07% | 20,385 |
| Feb 18, 2026 | 14.87 | 15.01 | 14.87 | 14.98 | 14.98 | 0.67% | 32,768 |
| Feb 17, 2026 | 14.94 | 14.94 | 14.80 | 14.88 | 14.88 | -0.93% | 47,132 |
| Feb 16, 2026 | 15.02 | 15.06 | 14.94 | 15.02 | 15.02 | 0.13% | 113,927 |
| Feb 15, 2026 | 15.09 | 15.09 | 14.97 | 15.00 | 15.00 | -0.60% | 26,122 |
| Feb 12, 2026 | 15.00 | 15.09 | 14.94 | 15.09 | 15.09 | 0.67% | 114,394 |
| Feb 11, 2026 | 14.90 | 14.99 | 14.89 | 14.99 | 14.99 | 0.94% | 44,816 |
| Feb 9, 2026 | 14.92 | 14.95 | 14.85 | 14.85 | 14.85 | -0.34% | 75,631 |
| Feb 8, 2026 | 14.90 | 14.92 | 14.90 | 14.90 | 14.90 | 0.07% | 38,060 |
| Feb 5, 2026 | 14.81 | 14.95 | 14.81 | 14.89 | 14.89 | 0.27% | 72,325 |
| Feb 4, 2026 | 14.81 | 14.89 | 14.81 | 14.85 | 14.85 | -0.13% | 35,820 |
| Feb 3, 2026 | 14.85 | 14.87 | 14.77 | 14.87 | 14.87 | 0.13% | 32,836 |
| Feb 2, 2026 | 14.74 | 14.85 | 14.74 | 14.85 | 14.85 | 0.20% | 20,164 |
| Feb 1, 2026 | 14.84 | 14.84 | 14.72 | 14.82 | 14.82 | 0.75% | 28,585 |
| Jan 29, 2026 | 14.84 | 14.84 | 14.71 | 14.71 | 14.71 | -0.88% | 37,420 |
| Jan 28, 2026 | 14.71 | 14.84 | 14.71 | 14.84 | 14.84 | 0.41% | 36,712 |
| Jan 27, 2026 | 14.78 | 14.78 | 14.71 | 14.78 | 14.78 | 0.20% | 70,570 |
| Jan 26, 2026 | 14.71 | 14.82 | 14.71 | 14.75 | 14.75 | 0.07% | 52,542 |
| Jan 25, 2026 | 14.81 | 14.82 | 14.72 | 14.74 | 14.74 | -0.54% | 37,336 |
| Jan 22, 2026 | 14.80 | 14.87 | 14.70 | 14.82 | 14.82 | -0.13% | 178,422 |
| Jan 21, 2026 | 14.72 | 14.85 | 14.72 | 14.84 | 14.84 | 0.82% | 56,608 |
| Jan 20, 2026 | 14.72 | 14.80 | 14.72 | 14.72 | 14.72 | 0.14% | 72,643 |
| Jan 19, 2026 | 14.77 | 14.77 | 14.65 | 14.70 | 14.70 | 0.20% | 37,662 |
| Jan 18, 2026 | 14.60 | 14.75 | 14.60 | 14.67 | 14.67 | 0.41% | 3,579,796 |
| Jan 15, 2026 | 14.62 | 14.65 | 14.60 | 14.61 | 14.61 | 0.21% | 91,960 |
| Jan 14, 2026 | 14.61 | 14.62 | 14.54 | 14.58 | 14.58 | -0.21% | 63,302 |
| Jan 13, 2026 | 14.63 | 14.64 | 14.56 | 14.61 | 14.61 | -0.20% | 38,635 |
| Jan 12, 2026 | 14.62 | 14.70 | 14.58 | 14.64 | 14.64 | 0.14% | 25,954 |
| Jan 11, 2026 | 14.59 | 14.69 | 14.56 | 14.62 | 14.62 | 0.48% | 82,170 |
| Jan 8, 2026 | 14.67 | 14.67 | 14.55 | 14.55 | 14.55 | -0.21% | 31,598 |
| Jan 7, 2026 | 14.68 | 14.68 | 14.54 | 14.58 | 14.58 | -0.68% | 76,979 |
| Jan 6, 2026 | 14.68 | 14.70 | 14.55 | 14.68 | 14.68 | - | 72,788 |
| Jan 5, 2026 | 14.59 | 14.68 | 14.56 | 14.68 | 14.68 | 0.48% | 35,687 |
| Jan 4, 2026 | 14.50 | 14.70 | 14.50 | 14.61 | 14.61 | 0.27% | 26,417 |
| Dec 31, 2025 | 14.49 | 14.69 | 14.47 | 14.57 | 14.57 | 0.41% | 166,720 |
| Dec 30, 2025 | 14.60 | 14.61 | 14.51 | 14.51 | 14.51 | 0.07% | 172,422 |
| Dec 29, 2025 | 14.52 | 14.60 | 14.50 | 14.50 | 14.50 | -0.07% | 24,296 |
| Dec 28, 2025 | 14.56 | 14.56 | 14.50 | 14.51 | 14.51 | -0.14% | 21,829 |
| Dec 25, 2025 | 14.55 | 14.60 | 14.52 | 14.53 | 14.53 | -0.55% | 24,563 |
| Dec 24, 2025 | 14.60 | 14.62 | 14.53 | 14.61 | 14.61 | 0.07% | 22,026 |
| Dec 23, 2025 | 14.60 | 14.66 | 14.52 | 14.60 | 14.60 | - | 225,739 |
| Dec 22, 2025 | 14.63 | 14.64 | 14.52 | 14.60 | 14.60 | 0.07% | 39,120 |
| Dec 21, 2025 | 14.46 | 14.66 | 14.46 | 14.59 | 14.59 | -0.41% | 44,951 |
| Dec 17, 2025 | 14.45 | 14.65 | 14.44 | 14.65 | 14.65 | 1.38% | 99,467 |
| Dec 16, 2025 | 14.45 | 14.55 | 14.43 | 14.45 | 14.45 | -0.14% | 20,815 |