Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar · Delayed Price · Currency is QAR 14.53
-0.08 (-0.55%)
Dec 25, 2025, 1:14 PM AST
QSE:MERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 14.44 | 14.58 | 14.41 | 14.47 | 14.47 | 0.21% | 77,304 |
| Dec 14, 2025 | 14.42 | 14.50 | 14.41 | 14.44 | 14.44 | 0.07% | 11,804 |
| Dec 11, 2025 | 14.45 | 14.45 | 14.42 | 14.43 | 14.43 | -0.14% | 25,670 |
| Dec 10, 2025 | 14.47 | 14.47 | 14.45 | 14.45 | 14.45 | -0.21% | 5,240 |
| Dec 9, 2025 | 14.48 | 14.48 | 14.43 | 14.48 | 14.48 | - | 42,251 |
| Dec 8, 2025 | 14.46 | 14.53 | 14.46 | 14.48 | 14.48 | 0.14% | 19,488 |
| Dec 7, 2025 | 14.56 | 14.66 | 14.43 | 14.46 | 14.46 | -0.48% | 52,305 |
| Dec 4, 2025 | 14.54 | 14.55 | 14.48 | 14.53 | 14.53 | -0.07% | 25,924 |
| Dec 3, 2025 | 14.51 | 14.54 | 14.49 | 14.54 | 14.54 | -0.07% | 22,237 |
| Dec 2, 2025 | 14.55 | 14.55 | 14.47 | 14.55 | 14.55 | 0.55% | 43,383 |
| Dec 1, 2025 | 14.44 | 14.55 | 14.44 | 14.47 | 14.47 | -0.14% | 56,910 |
| Nov 30, 2025 | 14.53 | 14.61 | 14.49 | 14.49 | 14.49 | -0.28% | 97,811 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.53 | 14.53 | 14.53 | -0.14% | 18,924 |
| Nov 26, 2025 | 14.50 | 14.57 | 14.50 | 14.55 | 14.55 | -0.14% | 13,824 |
| Nov 25, 2025 | 14.52 | 14.63 | 14.52 | 14.57 | 14.57 | -0.55% | 23,174 |
| Nov 24, 2025 | 14.49 | 14.65 | 14.46 | 14.65 | 14.65 | 0.90% | 133,809 |
| Nov 23, 2025 | 14.56 | 14.60 | 14.48 | 14.52 | 14.52 | -0.07% | 54,627 |
| Nov 20, 2025 | 14.59 | 14.59 | 14.49 | 14.53 | 14.53 | -0.27% | 51,245 |
| Nov 19, 2025 | 14.57 | 14.59 | 14.49 | 14.57 | 14.57 | - | 101,803 |
| Nov 18, 2025 | 14.47 | 14.59 | 14.47 | 14.57 | 14.57 | -0.14% | 170,512 |
| Nov 17, 2025 | 14.48 | 14.60 | 14.48 | 14.59 | 14.59 | 0.27% | 52,426 |
| Nov 16, 2025 | 14.57 | 14.62 | 14.55 | 14.55 | 14.55 | -0.21% | 22,181 |
| Nov 13, 2025 | 14.57 | 14.59 | 14.53 | 14.58 | 14.58 | 0.07% | 26,197 |
| Nov 12, 2025 | 14.58 | 14.59 | 14.56 | 14.57 | 14.57 | 0.07% | 15,731 |
| Nov 11, 2025 | 14.55 | 14.63 | 14.51 | 14.56 | 14.56 | 0.07% | 64,277 |
| Nov 10, 2025 | 14.66 | 14.68 | 14.53 | 14.55 | 14.55 | -0.07% | 112,382 |
| Nov 9, 2025 | 14.61 | 14.63 | 14.56 | 14.56 | 14.56 | -0.55% | 15,983 |
| Nov 6, 2025 | 14.64 | 14.65 | 14.52 | 14.64 | 14.64 | 0.48% | 115,651 |
| Nov 5, 2025 | 14.57 | 14.65 | 14.55 | 14.57 | 14.57 | -0.82% | 74,628 |
| Nov 4, 2025 | 14.64 | 14.69 | 14.60 | 14.69 | 14.69 | 0.34% | 27,911 |
| Nov 3, 2025 | 14.56 | 14.64 | 14.56 | 14.64 | 14.64 | 0.55% | 38,268 |
| Nov 2, 2025 | 14.63 | 14.64 | 14.51 | 14.56 | 14.56 | -0.27% | 68,750 |
| Oct 30, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 56,552 |
| Oct 29, 2025 | 14.55 | 14.63 | 14.49 | 14.50 | 14.50 | -0.55% | 294,205 |
| Oct 28, 2025 | 14.55 | 14.59 | 14.55 | 14.58 | 14.58 | 0.14% | 213,353 |
| Oct 27, 2025 | 14.63 | 14.63 | 14.56 | 14.56 | 14.56 | -0.27% | 259,675 |
| Oct 26, 2025 | 14.61 | 14.63 | 14.56 | 14.60 | 14.60 | -0.07% | 78,872 |
| Oct 23, 2025 | 14.59 | 14.63 | 14.57 | 14.61 | 14.61 | 0.07% | 44,078 |
| Oct 22, 2025 | 14.63 | 14.63 | 14.56 | 14.60 | 14.60 | 0.21% | 97,549 |
| Oct 21, 2025 | 14.59 | 14.59 | 14.56 | 14.57 | 14.57 | -0.21% | 22,730 |
| Oct 20, 2025 | 14.59 | 14.63 | 14.55 | 14.60 | 14.60 | 0.07% | 103,900 |
| Oct 19, 2025 | 14.56 | 14.65 | 14.55 | 14.59 | 14.59 | 0.21% | 97,243 |
| Oct 16, 2025 | 14.65 | 14.65 | 14.55 | 14.56 | 14.56 | -0.61% | 105,702 |