Skip to main content
logo
Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar flag Qatar · Delayed Price · Currency is QAR
14.95
+0.09 (0.61%)
At close: Mar 18, 2026

QSE:MERS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202614.9014.9514.8514.9514.950.61%45,569
Mar 17, 202614.8514.9114.8514.8614.860.13%3,935
Mar 16, 202614.9014.9714.6014.8414.84-0.40%13,825
Mar 15, 202614.9815.0014.8914.9014.900.13%80,174
Mar 12, 202615.0015.0014.8814.8814.88-0.80%31,963
Mar 11, 202614.9615.0014.9115.0015.000.27%92,625
Mar 10, 202614.9014.9614.9014.9614.960.40%111,303
Mar 9, 202614.9014.9914.7814.9014.90-269,804
Mar 8, 202614.9514.9514.8814.9014.90-0.33%41,505
Mar 5, 202614.9914.9914.8614.9514.95-0.20%35,965
Mar 4, 202614.8515.1214.8514.9814.980.88%85,897
Mar 3, 202614.9014.9314.7014.8514.85-0.74%177,226
Mar 2, 202615.2215.2214.7514.9614.96-2.16%129,169
Feb 26, 202615.2015.3015.0015.2915.290.59%97,493
Feb 25, 202615.2415.2715.1215.2015.20-0.59%56,397
Feb 24, 202615.1915.3915.1715.2915.29-0.71%104,149
Feb 23, 202615.3615.5515.1215.4015.400.20%312,174
Feb 22, 202614.9615.4714.9615.3715.372.67%708,611
Feb 19, 202614.9614.9814.8614.9714.97-0.07%20,385
Feb 18, 202614.8715.0114.8714.9814.980.67%32,768
Feb 17, 202614.9414.9414.8014.8814.88-0.93%47,132
Feb 16, 202615.0215.0614.9415.0215.020.13%113,927
Feb 15, 202615.0915.0914.9715.0015.00-0.60%26,122
Feb 12, 202615.0015.0914.9415.0915.090.67%114,394
Feb 11, 202614.9014.9914.8914.9914.990.94%44,816
Feb 9, 202614.9214.9514.8514.8514.85-0.34%75,631
Feb 8, 202614.9014.9214.9014.9014.900.07%38,060
Feb 5, 202614.8114.9514.8114.8914.890.27%72,325
Feb 4, 202614.8114.8914.8114.8514.85-0.13%35,820
Feb 3, 202614.8514.8714.7714.8714.870.13%32,836
Feb 2, 202614.7414.8514.7414.8514.850.20%20,164
Feb 1, 202614.8414.8414.7214.8214.820.75%28,585
Jan 29, 202614.8414.8414.7114.7114.71-0.88%37,420
Jan 28, 202614.7114.8414.7114.8414.840.41%36,712
Jan 27, 202614.7814.7814.7114.7814.780.20%70,570
Jan 26, 202614.7114.8214.7114.7514.750.07%52,542
Jan 25, 202614.8114.8214.7214.7414.74-0.54%37,336
Jan 22, 202614.8014.8714.7014.8214.82-0.13%178,422
Jan 21, 202614.7214.8514.7214.8414.840.82%56,608
Jan 20, 202614.7214.8014.7214.7214.720.14%72,643
Jan 19, 202614.7714.7714.6514.7014.700.20%37,662
Jan 18, 202614.6014.7514.6014.6714.670.41%3,579,796
Jan 15, 202614.6214.6514.6014.6114.610.21%91,960
Jan 14, 202614.6114.6214.5414.5814.58-0.21%63,302
Jan 13, 202614.6314.6414.5614.6114.61-0.20%38,635
Jan 12, 202614.6214.7014.5814.6414.640.14%25,954
Jan 11, 202614.5914.6914.5614.6214.620.48%82,170
Jan 8, 202614.6714.6714.5514.5514.55-0.21%31,598
Jan 7, 202614.6814.6814.5414.5814.58-0.68%76,979
Jan 6, 202614.6814.7014.5514.6814.68-72,788