Mekdam Holding Group - Q.P.S.C. (QSE:MKDM)
Qatar · Delayed Price · Currency is QAR 2.553
-0.007 (-0.27%)
At close: Oct 6, 2025
QSE:MKDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.56 | 2.58 | 2.55 | 2.58 | 2.58 | 1.02% | 463,796 |
| Oct 6, 2025 | 2.57 | 2.58 | 2.55 | 2.55 | 2.55 | -0.27% | 212,915 |
| Oct 5, 2025 | 2.57 | 2.58 | 2.55 | 2.56 | 2.56 | -0.19% | 151,051 |
| Oct 2, 2025 | 2.59 | 2.60 | 2.56 | 2.57 | 2.57 | -1.16% | 952,723 |
| Oct 1, 2025 | 2.61 | 2.61 | 2.59 | 2.60 | 2.60 | -0.57% | 378,420 |
| Sep 30, 2025 | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | -0.31% | 753,669 |
| Sep 29, 2025 | 2.60 | 2.63 | 2.59 | 2.62 | 2.62 | 0.69% | 422,757 |
| Sep 28, 2025 | 2.61 | 2.62 | 2.60 | 2.60 | 2.60 | -0.31% | 465,466 |
| Sep 25, 2025 | 2.62 | 2.64 | 2.61 | 2.61 | 2.61 | -0.50% | 675,605 |
| Sep 24, 2025 | 2.64 | 2.69 | 2.61 | 2.62 | 2.62 | 0.73% | 1,883,042 |
| Sep 23, 2025 | 2.60 | 2.61 | 2.59 | 2.60 | 2.60 | 0.08% | 182,668 |
| Sep 22, 2025 | 2.60 | 2.62 | 2.59 | 2.60 | 2.60 | - | 364,469 |
| Sep 21, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.27% | 235,707 |
| Sep 18, 2025 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | -0.23% | 303,607 |
| Sep 17, 2025 | 2.61 | 2.64 | 2.60 | 2.61 | 2.61 | -0.23% | 704,961 |
| Sep 16, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | 0.11% | 388,248 |
| Sep 15, 2025 | 2.62 | 2.65 | 2.61 | 2.62 | 2.62 | -0.04% | 259,655 |
| Sep 14, 2025 | 2.60 | 2.63 | 2.60 | 2.62 | 2.62 | 0.19% | 608,831 |
| Sep 11, 2025 | 2.63 | 2.63 | 2.60 | 2.61 | 2.61 | -0.50% | 910,545 |
| Sep 10, 2025 | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | -0.57% | 422,264 |
| Sep 9, 2025 | 2.63 | 2.67 | 2.62 | 2.64 | 2.64 | 0.34% | 873,242 |
| Sep 8, 2025 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | -0.68% | 611,201 |
| Sep 7, 2025 | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | 0.04% | 931,833 |
| Sep 4, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -0.79% | 796,372 |
| Sep 3, 2025 | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | 0.07% | 389,962 |
| Sep 2, 2025 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.34% | 338,568 |
| Sep 1, 2025 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | -0.19% | 195,040 |
| Aug 31, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.67% | 155,968 |
| Aug 28, 2025 | 2.72 | 2.72 | 2.69 | 2.70 | 2.70 | -0.30% | 383,944 |
| Aug 27, 2025 | 2.69 | 2.73 | 2.69 | 2.71 | 2.71 | 0.78% | 868,418 |
| Aug 26, 2025 | 2.69 | 2.73 | 2.69 | 2.69 | 2.69 | 0.07% | 1,494,450 |
| Aug 25, 2025 | 2.68 | 2.69 | 2.68 | 2.68 | 2.68 | 0.15% | 342,355 |
| Aug 24, 2025 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -0.70% | 238,399 |
| Aug 21, 2025 | 2.70 | 2.73 | 2.69 | 2.70 | 2.70 | -0.18% | 562,870 |
| Aug 20, 2025 | 2.72 | 2.73 | 2.68 | 2.70 | 2.70 | -0.15% | 314,794 |
| Aug 19, 2025 | 2.70 | 2.73 | 2.70 | 2.71 | 2.71 | 0.22% | 916,160 |
| Aug 18, 2025 | 2.72 | 2.72 | 2.67 | 2.70 | 2.70 | -0.81% | 642,075 |
| Aug 17, 2025 | 2.76 | 2.76 | 2.71 | 2.72 | 2.72 | -1.30% | 868,672 |
| Aug 14, 2025 | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | -0.18% | 418,860 |
| Aug 13, 2025 | 2.77 | 2.79 | 2.77 | 2.77 | 2.77 | -0.18% | 918,012 |
| Aug 12, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.11% | 457,333 |
| Aug 11, 2025 | 2.79 | 2.82 | 2.77 | 2.77 | 2.77 | -0.72% | 690,934 |
| Aug 10, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | -0.25% | 866,466 |
| Aug 7, 2025 | 2.80 | 2.82 | 2.79 | 2.80 | 2.80 | -0.25% | 1,347,708 |
| Aug 6, 2025 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | 0.29% | 1,467,382 |
| Aug 5, 2025 | 2.81 | 2.82 | 2.80 | 2.80 | 2.80 | -0.04% | 375,538 |
| Aug 4, 2025 | 2.81 | 2.82 | 2.80 | 2.80 | 2.80 | -0.64% | 640,138 |
| Aug 3, 2025 | 2.83 | 2.83 | 2.79 | 2.82 | 2.82 | -0.32% | 806,249 |
| Jul 31, 2025 | 2.87 | 2.87 | 2.80 | 2.83 | 2.83 | -1.50% | 2,596,175 |
| Jul 30, 2025 | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.35% | 1,478,568 |