MEEZA QSTP LLC (Public) (QSE:MEZA)
Qatar · Delayed Price · Currency is QAR 3.277
-0.017 (-0.52%)
At close: Sep 17, 2025
MEEZA QSTP LLC (Public) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.29 | 3.29 | 3.26 | 3.28 | - | -0.58% | 529,815 |
| Sep 16, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | - | -0.15% | 1,009,972 |
| Sep 15, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | - | 0.58% | 537,776 |
| Sep 14, 2025 | 3.27 | 3.30 | 3.27 | 3.28 | - | 0.21% | 281,639 |
| Sep 11, 2025 | 3.28 | 3.32 | 3.26 | 3.27 | - | -0.09% | 689,704 |
| Sep 10, 2025 | 3.30 | 3.33 | 3.25 | 3.28 | - | -0.61% | 1,105,340 |
| Sep 9, 2025 | 3.37 | 3.38 | 3.29 | 3.30 | - | -2.17% | 975,878 |
| Sep 8, 2025 | 3.25 | 3.46 | 3.22 | 3.37 | - | 3.82% | 2,565,264 |
| Sep 7, 2025 | 3.19 | 3.27 | 3.19 | 3.25 | - | 0.50% | 740,419 |
| Sep 4, 2025 | 3.26 | 3.31 | 3.23 | 3.23 | - | -1.70% | 707,840 |
| Sep 3, 2025 | 3.34 | 3.35 | 3.26 | 3.29 | - | -1.65% | 1,381,408 |
| Sep 2, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | - | -1.04% | 674,196 |
| Sep 1, 2025 | 3.35 | 3.42 | 3.34 | 3.38 | - | 1.56% | 1,466,864 |
| Aug 31, 2025 | 3.44 | 3.55 | 3.32 | 3.32 | - | -3.49% | 1,339,194 |
| Aug 28, 2025 | 3.61 | 3.61 | 3.44 | 3.44 | - | -5.26% | 2,224,451 |
| Aug 27, 2025 | 3.52 | 3.81 | 3.52 | 3.63 | - | 2.74% | 4,941,421 |
| Aug 26, 2025 | 3.27 | 3.54 | 3.27 | 3.54 | - | 9.88% | 4,217,926 |
| Aug 25, 2025 | 3.18 | 3.25 | 3.18 | 3.22 | - | 0.59% | 885,003 |
| Aug 24, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | - | - | 332,732 |
| Aug 21, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | - | 1.04% | 394,680 |
| Aug 20, 2025 | 3.14 | 3.19 | 3.14 | 3.17 | - | 0.54% | 610,776 |
| Aug 19, 2025 | 3.12 | 3.15 | 3.11 | 3.15 | - | 0.32% | 513,311 |
| Aug 18, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | - | 0.64% | 502,584 |
| Aug 17, 2025 | 3.16 | 3.19 | 3.02 | 3.12 | - | -1.76% | 509,596 |
| Aug 14, 2025 | 3.17 | 3.19 | 3.13 | 3.18 | - | 1.34% | 342,381 |
| Aug 13, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | - | -1.72% | 84,826 |
| Aug 12, 2025 | 3.12 | 3.20 | 3.12 | 3.19 | - | 2.21% | 414,523 |
| Aug 11, 2025 | 3.12 | 3.16 | 3.12 | 3.12 | - | -0.38% | 210,982 |
| Aug 10, 2025 | 3.12 | 3.19 | 3.12 | 3.13 | - | 0.64% | 200,006 |
| Aug 7, 2025 | 3.15 | 3.17 | 3.11 | 3.11 | - | -1.21% | 418,517 |
| Aug 6, 2025 | 3.17 | 3.17 | 3.10 | 3.15 | - | 0.03% | 289,343 |
| Aug 5, 2025 | 3.03 | 3.19 | 3.03 | 3.15 | - | 3.89% | 1,239,289 |
| Aug 4, 2025 | 3.01 | 3.06 | 3.01 | 3.03 | - | 0.53% | 566,405 |
| Aug 3, 2025 | 3.08 | 3.09 | 2.96 | 3.02 | - | -2.24% | 1,505,768 |
| Jul 31, 2025 | 3.10 | 3.12 | 3.05 | 3.08 | - | 0.16% | 571,425 |
| Jul 30, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | - | -0.52% | 472,797 |
| Jul 29, 2025 | 3.17 | 3.17 | 3.09 | 3.10 | - | -0.42% | 279,581 |
| Jul 28, 2025 | 3.17 | 3.18 | 3.09 | 3.11 | - | -1.74% | 999,930 |
| Jul 27, 2025 | 3.17 | 3.22 | 3.16 | 3.16 | - | -0.85% | 417,824 |
| Jul 24, 2025 | 3.21 | 3.23 | 3.12 | 3.19 | - | -0.47% | 255,186 |
| Jul 23, 2025 | 3.21 | 3.23 | 3.18 | 3.21 | - | -0.09% | 345,976 |
| Jul 22, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | - | 0.22% | 255,909 |
| Jul 21, 2025 | 3.18 | 3.23 | 3.18 | 3.20 | - | -0.03% | 542,499 |
| Jul 20, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | - | 0.44% | 562,052 |
| Jul 17, 2025 | 3.22 | 3.28 | 3.17 | 3.19 | - | -0.90% | 752,858 |
| Jul 16, 2025 | 3.23 | 3.29 | 3.20 | 3.22 | - | -0.65% | 649,051 |
| Jul 15, 2025 | 3.23 | 3.25 | 3.21 | 3.24 | - | 1.03% | 423,660 |
| Jul 14, 2025 | 3.28 | 3.29 | 3.20 | 3.21 | - | -2.17% | 745,121 |
| Jul 13, 2025 | 3.18 | 3.35 | 3.18 | 3.28 | - | 2.37% | 1,290,348 |
| Jul 10, 2025 | 3.16 | 3.21 | 3.16 | 3.20 | - | 1.27% | 342,591 |