Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar · Delayed Price · Currency is QAR 14.44
-0.01 (-0.07%)
Sep 4, 2025, 1:10 PM AST
QSE:MERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 14.56 | 14.70 | 14.56 | 14.70 | 14.70 | 0.41% | 103,167 |
| Aug 13, 2025 | 14.62 | 14.72 | 14.60 | 14.64 | 14.64 | 0.14% | 54,765 |
| Aug 12, 2025 | 14.61 | 14.65 | 14.50 | 14.62 | 14.62 | -0.61% | 184,036 |
| Aug 11, 2025 | 14.72 | 14.73 | 14.65 | 14.71 | 14.71 | -0.27% | 87,336 |
| Aug 10, 2025 | 14.72 | 14.75 | 14.70 | 14.75 | 14.75 | - | 37,694 |
| Aug 7, 2025 | 14.76 | 14.78 | 14.70 | 14.75 | 14.75 | -0.07% | 88,324 |
| Aug 6, 2025 | 14.77 | 14.77 | 14.66 | 14.76 | 14.76 | -0.07% | 127,393 |
| Aug 5, 2025 | 14.78 | 14.79 | 14.71 | 14.77 | 14.77 | 0.34% | 86,045 |
| Aug 4, 2025 | 14.68 | 14.78 | 14.66 | 14.72 | 14.72 | 0.27% | 96,569 |
| Aug 3, 2025 | 14.73 | 14.77 | 14.67 | 14.68 | 14.68 | -0.68% | 51,279 |
| Jul 31, 2025 | 14.66 | 14.79 | 14.66 | 14.78 | 14.78 | 0.07% | 57,755 |
| Jul 30, 2025 | 14.69 | 14.77 | 14.68 | 14.77 | 14.77 | 0.54% | 36,657 |
| Jul 29, 2025 | 14.72 | 14.75 | 14.69 | 14.69 | 14.69 | -0.14% | 93,060 |
| Jul 28, 2025 | 14.78 | 14.78 | 14.70 | 14.71 | 14.71 | -0.47% | 85,246 |
| Jul 27, 2025 | 14.78 | 14.79 | 14.73 | 14.78 | 14.78 | - | 12,861 |
| Jul 24, 2025 | 14.78 | 14.79 | 14.71 | 14.78 | 14.78 | -0.07% | 30,462 |
| Jul 23, 2025 | 14.76 | 14.81 | 14.71 | 14.79 | 14.79 | 0.14% | 38,252 |
| Jul 22, 2025 | 14.71 | 14.77 | 14.70 | 14.77 | 14.77 | 0.20% | 115,568 |
| Jul 21, 2025 | 14.71 | 14.74 | 14.70 | 14.74 | 14.74 | 0.07% | 30,655 |
| Jul 20, 2025 | 14.79 | 14.79 | 14.71 | 14.73 | 14.73 | -0.14% | 57,478 |
| Jul 17, 2025 | 14.72 | 14.79 | 14.72 | 14.75 | 14.75 | 0.20% | 76,216 |
| Jul 16, 2025 | 14.67 | 14.77 | 14.67 | 14.72 | 14.72 | 0.34% | 45,971 |
| Jul 15, 2025 | 14.74 | 14.79 | 14.67 | 14.67 | 14.67 | -0.61% | 55,663 |
| Jul 14, 2025 | 14.67 | 14.78 | 14.67 | 14.76 | 14.76 | 0.54% | 38,931 |
| Jul 13, 2025 | 14.74 | 14.74 | 14.67 | 14.68 | 14.68 | -0.41% | 30,289 |
| Jul 10, 2025 | 14.74 | 14.74 | 14.69 | 14.74 | 14.74 | - | 45,429 |
| Jul 9, 2025 | 14.70 | 14.76 | 14.70 | 14.74 | 14.74 | 0.27% | 22,450 |
| Jul 8, 2025 | 14.69 | 14.80 | 14.69 | 14.70 | 14.70 | -0.34% | 233,881 |
| Jul 7, 2025 | 14.71 | 14.79 | 14.65 | 14.75 | 14.75 | 0.27% | 114,526 |
| Jul 6, 2025 | 14.76 | 14.76 | 14.68 | 14.71 | 14.71 | -0.07% | 63,279 |
| Jul 3, 2025 | 14.84 | 14.84 | 14.65 | 14.72 | 14.72 | -0.74% | 55,876 |
| Jul 2, 2025 | 14.72 | 14.83 | 14.67 | 14.83 | 14.83 | 0.61% | 43,533 |
| Jul 1, 2025 | 14.69 | 14.79 | 14.69 | 14.74 | 14.74 | 0.27% | 31,573 |
| Jun 30, 2025 | 14.83 | 14.83 | 14.70 | 14.70 | 14.70 | -0.68% | 128,304 |
| Jun 29, 2025 | 14.74 | 14.84 | 14.71 | 14.80 | 14.80 | 0.27% | 104,176 |