MEEZA QSTP-LLC (Public) (QSE:MEZA)
Qatar · Delayed Price · Currency is QAR 3.151
-0.044 (-1.38%)
At close: Jul 27, 2026
MEEZA QSTP-LLC (Public) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | -1.38% | 375,601 |
| Jul 26, 2026 | 3.14 | 3.29 | 3.11 | 3.20 | 3.20 | 1.72% | 1,483,592 |
| Jul 23, 2026 | 3.17 | 3.18 | 3.12 | 3.14 | 3.14 | -0.95% | 110,429 |
| Jul 22, 2026 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | -0.25% | 150,696 |
| Jul 21, 2026 | 3.21 | 3.23 | 3.18 | 3.18 | 3.18 | -0.87% | 694,236 |
| Jul 20, 2026 | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | 0.56% | 465,960 |
| Jul 19, 2026 | 3.26 | 3.26 | 3.16 | 3.19 | 3.19 | -2.48% | 1,171,949 |
| Jul 12, 2026 | 3.26 | 3.30 | 3.25 | 3.27 | 3.27 | 0.09% | 488,316 |
| Jul 9, 2026 | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -0.85% | 422,097 |
| Jul 8, 2026 | 3.30 | 3.32 | 3.29 | 3.30 | 3.30 | -0.15% | 589,073 |
| Jul 7, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.48% | 536,657 |
| Jul 6, 2026 | 3.33 | 3.39 | 3.29 | 3.32 | 3.32 | -0.63% | 747,595 |
| Jul 5, 2026 | 3.33 | 3.35 | 3.21 | 3.34 | 3.34 | -0.06% | 275,911 |
| Jul 2, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.03% | 458,999 |
| Jul 1, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.27% | 587,952 |
| Jun 30, 2026 | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | 0.06% | 1,086,950 |
| Jun 29, 2026 | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | -0.27% | 807,415 |
| Jun 28, 2026 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | -0.30% | 482,996 |
| Jun 25, 2026 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | -0.71% | 107,524 |
| Jun 24, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | -0.62% | 709,633 |
| Jun 23, 2026 | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | 0.62% | 986,487 |
| Jun 22, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | - | 274,667 |
| Jun 21, 2026 | 3.40 | 3.41 | 3.39 | 3.39 | 3.39 | -0.56% | 163,389 |
| Jun 18, 2026 | 3.43 | 3.44 | 3.40 | 3.41 | 3.41 | -0.99% | 581,813 |
| Jun 17, 2026 | 3.42 | 3.45 | 3.40 | 3.44 | 3.44 | 0.82% | 961,406 |
| Jun 16, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | 0.56% | 426,389 |
| Jun 15, 2026 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | 0.06% | 446,693 |
| Jun 14, 2026 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | -0.18% | 386,334 |
| Jun 11, 2026 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | 0.53% | 948,205 |
| Jun 10, 2026 | 3.37 | 3.39 | 3.36 | 3.38 | 3.38 | -0.35% | 293,839 |
| Jun 9, 2026 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 1.16% | 1,199,154 |
| Jun 8, 2026 | 3.37 | 3.41 | 3.36 | 3.36 | 3.36 | -0.77% | 1,010,233 |
| Jun 7, 2026 | 3.39 | 3.39 | 3.37 | 3.38 | 3.38 | -0.47% | 106,497 |
| Jun 4, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | -0.23% | 597,076 |
| Jun 3, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 0.65% | 620,741 |
| Jun 2, 2026 | 3.38 | 3.42 | 3.37 | 3.38 | 3.38 | -0.47% | 405,730 |
| Jun 1, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 0.27% | 316,159 |
| May 31, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -0.29% | 927,798 |
| May 25, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 1,102,576 |
| May 24, 2026 | 3.40 | 3.43 | 3.37 | 3.40 | 3.40 | 0.06% | 888,018 |
| May 21, 2026 | 3.39 | 3.40 | 3.37 | 3.40 | 3.40 | 0.24% | 409,730 |
| May 20, 2026 | 3.40 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 220,414 |
| May 19, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 1.22% | 197,214 |
| May 18, 2026 | 3.37 | 3.41 | 3.34 | 3.36 | 3.36 | -1.03% | 628,530 |
| May 17, 2026 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 0.65% | 346,718 |
| May 14, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -1.95% | 1,125,753 |
| May 13, 2026 | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | - | 1,611,208 |
| May 12, 2026 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | 0.82% | 930,267 |
| May 11, 2026 | 3.31 | 3.43 | 3.30 | 3.41 | 3.41 | 2.59% | 1,772,466 |
| May 10, 2026 | 3.30 | 3.37 | 3.30 | 3.33 | 3.33 | 0.33% | 791,416 |