Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar · Delayed Price · Currency is QAR 14.53
-0.01 (-0.07%)
Dec 4, 2025, 1:10 PM AST
QSE:MERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 14.64 | 14.65 | 14.50 | 14.65 | 14.65 | 0.07% | 71,785 |
| Oct 14, 2025 | 14.64 | 14.64 | 14.54 | 14.64 | 14.64 | 0.55% | 73,640 |
| Oct 13, 2025 | 14.63 | 14.65 | 14.51 | 14.56 | 14.56 | 0.41% | 79,950 |
| Oct 12, 2025 | 14.65 | 14.65 | 14.49 | 14.50 | 14.50 | -0.68% | 127,699 |
| Oct 9, 2025 | 14.57 | 14.65 | 14.57 | 14.60 | 14.60 | - | 153,524 |
| Oct 8, 2025 | 14.64 | 14.71 | 14.58 | 14.60 | 14.60 | -0.14% | 128,081 |
| Oct 7, 2025 | 14.68 | 14.68 | 14.57 | 14.62 | 14.62 | -0.27% | 52,765 |
| Oct 6, 2025 | 14.65 | 14.69 | 14.59 | 14.66 | 14.66 | 0.07% | 60,968 |
| Oct 5, 2025 | 14.71 | 14.71 | 14.60 | 14.65 | 14.65 | 0.41% | 171,062 |
| Oct 2, 2025 | 14.54 | 14.65 | 14.53 | 14.59 | 14.59 | 0.34% | 79,144 |
| Oct 1, 2025 | 14.69 | 14.74 | 14.50 | 14.54 | 14.54 | -1.29% | 398,317 |
| Sep 30, 2025 | 14.64 | 14.85 | 14.61 | 14.73 | 14.73 | 0.82% | 309,037 |
| Sep 29, 2025 | 14.56 | 14.64 | 14.50 | 14.61 | 14.61 | 0.34% | 215,135 |
| Sep 28, 2025 | 14.50 | 14.57 | 14.48 | 14.56 | 14.56 | 0.28% | 104,551 |