Skip to main content
logo
Mekdam Holding Group - Q.P.S.C. (QSE:MKDM)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.616
-0.001 (-0.04%)
Last updated: Sep 15, 2025, 9:30 AM AST

QSE:MKDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20252.622.652.612.622.62-0.04%259,655
Sep 14, 20252.602.632.602.622.620.19%608,831
Sep 11, 20252.632.632.602.612.61-0.50%910,545
Sep 10, 20252.632.642.612.632.63-0.57%422,264
Sep 9, 20252.632.672.622.642.640.34%873,242
Sep 8, 20252.652.652.622.632.63-0.68%611,201
Sep 7, 20252.652.682.632.652.650.04%931,833
Sep 4, 20252.702.702.652.652.65-0.79%796,372
Sep 3, 20252.672.692.662.672.670.07%389,962
Sep 2, 20252.682.682.672.672.67-0.34%338,568
Sep 1, 20252.692.692.682.682.68-0.19%195,040
Aug 31, 20252.702.702.682.682.68-0.67%155,968
Aug 28, 20252.722.722.692.702.70-0.30%383,944
Aug 27, 20252.692.732.692.712.710.78%868,418
Aug 26, 20252.692.732.692.692.690.07%1,494,450
Aug 25, 20252.682.692.682.682.680.15%342,355
Aug 24, 20252.712.712.682.682.68-0.70%238,399
Aug 21, 20252.702.732.692.702.70-0.18%562,870
Aug 20, 20252.722.732.682.702.70-0.15%314,794
Aug 19, 20252.702.732.702.712.710.22%916,160
Aug 18, 20252.722.722.672.702.70-0.81%642,075
Aug 17, 20252.762.762.712.722.72-1.30%868,672
Aug 14, 20252.772.772.752.762.76-0.18%418,860
Aug 13, 20252.772.792.772.772.77-0.18%918,012
Aug 12, 20252.782.782.772.772.77-0.11%457,333
Aug 11, 20252.792.822.772.772.77-0.72%690,934
Aug 10, 20252.822.832.792.792.79-0.25%866,466
Aug 7, 20252.802.822.792.802.80-0.25%1,347,708
Aug 6, 20252.802.822.792.812.810.29%1,467,382
Aug 5, 20252.812.822.802.802.80-0.04%375,538
Aug 4, 20252.812.822.802.802.80-0.64%640,138
Aug 3, 20252.832.832.792.822.82-0.32%806,249
Jul 31, 20252.872.872.802.832.83-1.50%2,596,175
Jul 30, 20252.882.892.872.872.87-0.35%1,478,568
Jul 29, 20252.882.892.842.882.880.28%2,673,117
Jul 28, 20252.882.882.862.872.87-0.28%1,186,236
Jul 27, 20252.862.892.862.882.880.70%1,468,889
Jul 24, 20252.872.882.852.862.86-0.35%1,338,771
Jul 23, 20252.852.922.852.872.871.02%2,411,159
Jul 22, 20252.862.872.842.842.84-1.01%937,586
Jul 21, 20252.872.872.852.872.870.07%969,182
Jul 20, 20252.872.892.852.872.870.28%1,543,404
Jul 17, 20252.852.892.842.862.860.21%2,138,480
Jul 16, 20252.822.852.822.852.851.21%1,738,935
Jul 15, 20252.842.842.822.822.82-0.28%381,284
Jul 14, 20252.832.862.832.832.83-0.11%812,337
Jul 13, 20252.822.842.822.832.830.28%180,955
Jul 10, 20252.852.852.822.822.82-0.95%559,720
Jul 9, 20252.862.882.852.852.850.21%1,453,364
Jul 8, 20252.842.902.842.842.840.85%1,656,040