Al Meera Consumer Goods Company Q.P.S.C. (QSE:MERS)
Qatar · Delayed Price · Currency is QAR 14.66
+0.01 (0.07%)
Oct 6, 2025, 9:46 AM AST
QSE:MERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |