MEEZA QSTP-LLC (Public) (QSE:MEZA)
Qatar · Delayed Price · Currency is QAR 3.155
-0.069 (-2.14%)
At close: Sep 27, 2026
MEEZA QSTP-LLC (Public) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 3.14 | 3.19 | 3.14 | 3.15 | 3.15 | 0.25% | 412,691 |
| Aug 6, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -0.76% | 424,325 |
| Aug 5, 2026 | 3.13 | 3.20 | 3.13 | 3.17 | 3.17 | 0.41% | 853,459 |
| Aug 4, 2026 | 3.16 | 3.17 | 3.10 | 3.15 | 3.15 | -0.88% | 871,896 |
| Aug 3, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | 0.06% | 179,838 |
| Aug 2, 2026 | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | -0.28% | 374,876 |
| Jul 30, 2026 | 3.19 | 3.22 | 3.13 | 3.19 | 3.19 | 1.24% | 781,436 |
| Jul 29, 2026 | 3.19 | 3.19 | 3.07 | 3.15 | 3.15 | -0.28% | 1,723,686 |
| Jul 28, 2026 | 3.15 | 3.20 | 3.06 | 3.16 | 3.16 | 0.25% | 1,424,155 |
| 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 |