MEEZA QSTP-LLC (Public) (QSE:MEZA)
Qatar · Delayed Price · Currency is QAR 2.884
-0.096 (-3.22%)
At close: Oct 18, 2026
MEEZA QSTP-LLC (Public) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | 3.00 | 3.04 | 2.87 | 2.88 | 2.88 | -3.22% | 118,555 |
| Oct 15, 2026 | 3.02 | 3.04 | 2.92 | 2.98 | 2.98 | -1.03% | 178,893 |
| Oct 14, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.89% | 67,946 |
| Oct 13, 2026 | 3.08 | 3.15 | 3.04 | 3.04 | 3.04 | -0.72% | 210,462 |
| Oct 12, 2026 | 3.04 | 3.13 | 3.02 | 3.06 | 3.06 | 0.33% | 179,433 |
| Oct 11, 2026 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | 0.63% | 216,946 |
| Oct 8, 2026 | 3.10 | 3.16 | 3.02 | 3.03 | 3.03 | -2.29% | 165,794 |
| Oct 7, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.26% | 112,885 |
| Oct 6, 2026 | 3.13 | 3.19 | 3.10 | 3.11 | 3.11 | -0.64% | 782,311 |
| Oct 5, 2026 | 3.09 | 3.20 | 3.06 | 3.13 | 3.13 | 1.46% | 488,218 |
| Oct 4, 2026 | 3.08 | 3.11 | 3.06 | 3.09 | 3.09 | 0.33% | 53,386 |
| Oct 1, 2026 | 3.08 | 3.13 | 3.05 | 3.08 | 3.08 | - | 1,702,886 |
| Sep 30, 2026 | 3.09 | 3.20 | 3.08 | 3.08 | 3.08 | -0.42% | 315,861 |
| Sep 29, 2026 | 3.08 | 3.20 | 3.08 | 3.09 | 3.09 | -0.87% | 125,737 |
| Sep 28, 2026 | 3.17 | 3.18 | 3.08 | 3.12 | 3.12 | -1.27% | 225,661 |
| Sep 27, 2026 | 3.23 | 3.23 | 3.12 | 3.16 | 3.16 | -2.14% | 297,925 |
| Sep 24, 2026 | 3.26 | 3.31 | 3.22 | 3.22 | 3.22 | -0.65% | 390,523 |
| Sep 23, 2026 | 3.13 | 3.30 | 3.13 | 3.25 | 3.25 | 2.56% | 539,563 |
| Sep 22, 2026 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -2.53% | 151,270 |
| Sep 21, 2026 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | -0.06% | 151,069 |
| Sep 20, 2026 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | -0.98% | 298,512 |
| Sep 17, 2026 | 3.25 | 3.28 | 3.19 | 3.28 | 3.28 | 1.20% | 565,134 |
| Sep 16, 2026 | 3.23 | 3.24 | 3.21 | 3.24 | 3.24 | -0.28% | 120,815 |
| Sep 15, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.31% | 212,881 |
| Sep 14, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.86% | 311,604 |
| Sep 13, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | -1.46% | 998,439 |
| Sep 10, 2026 | 3.32 | 3.35 | 3.27 | 3.28 | 3.28 | -0.94% | 342,859 |
| Sep 9, 2026 | 3.45 | 3.49 | 3.31 | 3.31 | 3.31 | 0.18% | 3,100,844 |
| Sep 8, 2026 | 3.17 | 3.31 | 3.17 | 3.31 | 3.31 | 9.98% | 2,536,757 |
| Sep 7, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.27% | 28,245 |
| Sep 6, 2026 | 3.01 | 3.03 | 3.01 | 3.01 | 3.01 | 0.13% | 16,986 |
| Sep 3, 2026 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 152,108 |
| Sep 2, 2026 | 3.00 | 3.04 | 2.97 | 3.02 | 3.02 | -0.63% | 225,539 |
| Sep 1, 2026 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | 2.29% | 793,385 |
| Aug 31, 2026 | 2.96 | 2.99 | 2.92 | 2.97 | 2.97 | 0.37% | 4,674,655 |
| Aug 30, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | 0.34% | 300,771 |
| Aug 27, 2026 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | 1.17% | 2,832,100 |
| Aug 26, 2026 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | 0.10% | 857,962 |
| Aug 25, 2026 | 2.94 | 3.00 | 2.91 | 2.91 | 2.91 | -0.82% | 1,749,465 |
| Aug 24, 2026 | 2.96 | 2.99 | 2.90 | 2.94 | 2.94 | -2.10% | 1,668,633 |
| Aug 23, 2026 | 3.00 | 3.05 | 2.94 | 3.00 | 3.00 | -0.03% | 283,877 |
| Aug 20, 2026 | 3.03 | 3.08 | 2.93 | 3.00 | 3.00 | -0.96% | 1,237,455 |
| Aug 19, 2026 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | -1.59% | 587,307 |
| Aug 18, 2026 | 3.14 | 3.15 | 3.05 | 3.08 | 3.08 | -1.94% | 1,084,130 |
| Aug 17, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -0.54% | 1,244,512 |
| Aug 16, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | -0.85% | 466,576 |
| Aug 13, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | 0.44% | 654,987 |
| Aug 12, 2026 | 3.10 | 3.18 | 3.09 | 3.17 | 3.17 | 2.23% | 506,310 |
| Aug 11, 2026 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | -1.43% | 658,476 |
| Aug 10, 2026 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | -0.16% | 126,141 |