MEEZA QSTP-LLC (Public) (QSE:MEZA)
Qatar · Delayed Price · Currency is QAR 3.182
0.00 (0.00%)
At close: Nov 12, 2026
MEEZA QSTP-LLC (Public) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | - | 96,453 |
| Nov 11, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -0.62% | 294,108 |
| Nov 10, 2026 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | 1.11% | 1,037,565 |
| Nov 9, 2026 | 3.19 | 3.23 | 3.15 | 3.17 | 3.17 | -1.03% | 980,134 |
| Nov 8, 2026 | 3.18 | 3.25 | 3.16 | 3.20 | 3.20 | 0.66% | 602,893 |
| Nov 5, 2026 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 0.86% | 834,775 |
| Nov 4, 2026 | 3.14 | 3.20 | 3.14 | 3.15 | 3.15 | 0.29% | 405,301 |
| Nov 3, 2026 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | -2.39% | 811,956 |
| Nov 2, 2026 | 3.14 | 3.26 | 3.14 | 3.22 | 3.22 | -0.89% | 1,591,473 |
| Nov 1, 2026 | 3.06 | 3.25 | 3.00 | 3.25 | 3.25 | 6.18% | 787,800 |
| Oct 29, 2026 | 3.06 | 3.10 | 2.97 | 3.06 | 3.06 | 0.03% | 328,967 |
| Oct 28, 2026 | 2.91 | 3.06 | 2.91 | 3.06 | 3.06 | 5.01% | 715,555 |
| Oct 27, 2026 | 2.90 | 2.99 | 2.90 | 2.91 | 2.91 | 0.38% | 616,756 |
| Oct 26, 2026 | 2.92 | 2.99 | 2.80 | 2.90 | 2.90 | -0.45% | 1,132,093 |
| Oct 25, 2026 | 2.88 | 2.95 | 2.88 | 2.92 | 2.92 | 1.25% | 287,816 |
| Oct 22, 2026 | 2.91 | 2.94 | 2.86 | 2.88 | 2.88 | -2.04% | 226,247 |
| Oct 21, 2026 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | 1.34% | 106,997 |
| Oct 20, 2026 | 2.90 | 2.95 | 2.85 | 2.90 | 2.90 | - | 407,204 |
| Oct 19, 2026 | 2.84 | 3.00 | 2.84 | 2.90 | 2.90 | 0.55% | 207,914 |
| 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 |