Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar · Delayed Price · Currency is QAR 14.61
+0.01 (0.07%)
Oct 23, 2025, 1:10 PM AST
QSE:MERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,927 |
| 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% | 309,118 |
| 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 |
| Sep 25, 2025 | 14.49 | 14.58 | 14.44 | 14.52 | 14.52 | 0.48% | 420,944 |
| Sep 24, 2025 | 14.51 | 14.61 | 14.45 | 14.45 | 14.45 | -1.10% | 382,176 |
| Sep 23, 2025 | 14.47 | 14.65 | 14.46 | 14.61 | 14.61 | 0.97% | 255,604 |
| Sep 22, 2025 | 14.48 | 14.52 | 14.43 | 14.47 | 14.47 | -0.34% | 270,199 |
| Sep 21, 2025 | 14.43 | 14.52 | 14.43 | 14.52 | 14.52 | - | 77,432 |
| Sep 18, 2025 | 14.49 | 14.52 | 14.47 | 14.52 | 14.52 | -0.07% | 114,846 |
| Sep 17, 2025 | 14.39 | 14.53 | 14.38 | 14.53 | 14.53 | 0.48% | 111,384 |
| Sep 16, 2025 | 14.49 | 14.53 | 14.38 | 14.46 | 14.46 | -0.21% | 127,522 |
| Sep 15, 2025 | 14.49 | 14.50 | 14.43 | 14.49 | 14.49 | 0.14% | 65,563 |
| Sep 14, 2025 | 14.45 | 14.49 | 14.43 | 14.47 | 14.47 | 0.07% | 84,480 |
| Sep 11, 2025 | 14.50 | 14.50 | 14.40 | 14.46 | 14.46 | 0.42% | 42,895 |
| Sep 10, 2025 | 14.48 | 14.48 | 14.40 | 14.40 | 14.40 | -0.69% | 125,339 |
| Sep 9, 2025 | 14.39 | 14.50 | 14.39 | 14.50 | 14.50 | 0.49% | 68,038 |
| Sep 8, 2025 | 14.41 | 14.43 | 14.38 | 14.43 | 14.43 | 0.21% | 197,257 |
| Sep 7, 2025 | 14.42 | 14.44 | 14.40 | 14.40 | 14.40 | -0.28% | 121,762 |
| Sep 4, 2025 | 14.49 | 14.49 | 14.41 | 14.44 | 14.44 | -0.07% | 81,515 |
| Sep 3, 2025 | 14.45 | 14.49 | 14.43 | 14.45 | 14.45 | 0.14% | 98,412 |
| Sep 2, 2025 | 14.45 | 14.50 | 14.43 | 14.43 | 14.43 | -0.14% | 89,148 |
| Sep 1, 2025 | 14.55 | 14.55 | 14.36 | 14.45 | 14.45 | -0.14% | 196,697 |
| Aug 31, 2025 | 14.55 | 14.59 | 14.45 | 14.47 | 14.47 | -0.55% | 95,265 |
| Aug 28, 2025 | 14.54 | 14.58 | 14.42 | 14.55 | 14.55 | -0.34% | 240,888 |
| Aug 27, 2025 | 14.59 | 14.61 | 14.53 | 14.60 | 14.60 | - | 46,905 |
| Aug 26, 2025 | 14.54 | 14.65 | 14.50 | 14.60 | 14.60 | 0.48% | 176,858 |
| Aug 25, 2025 | 14.56 | 14.67 | 14.53 | 14.53 | 14.53 | -0.41% | 56,530 |
| Aug 24, 2025 | 14.68 | 14.72 | 14.56 | 14.59 | 14.59 | -0.07% | 143,442 |
| Aug 21, 2025 | 14.54 | 14.60 | 14.53 | 14.60 | 14.60 | 0.21% | 61,424 |
| Aug 20, 2025 | 14.58 | 14.60 | 14.53 | 14.57 | 14.57 | -0.21% | 133,314 |
| Aug 19, 2025 | 14.59 | 14.64 | 14.58 | 14.60 | 14.60 | 0.07% | 94,942 |
| Aug 18, 2025 | 14.59 | 14.70 | 14.59 | 14.59 | 14.59 | - | 117,031 |
| Aug 17, 2025 | 14.58 | 14.74 | 14.56 | 14.59 | 14.59 | -0.75% | 163,898 |