Mekdam Holding Group - Q.P.S.C. (QSE:MKDM)
Qatar · Delayed Price · Currency is QAR 2.032
+0.019 (0.94%)
At close: Sep 3, 2026
QSE:MKDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 0.94% | 179,121 |
| Sep 2, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -1.28% | 38,824 |
| Sep 1, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 1.85% | 74,288 |
| Aug 31, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.60% | 85,532 |
| Aug 30, 2026 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | -0.15% | 60,691 |
| Aug 27, 2026 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -1.61% | 305,010 |
| Aug 26, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.64% | 33,811 |
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.34% | 5,300 |
| Aug 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.34% | 20,445 |
| Aug 23, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | - | 115,763 |
| Aug 20, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -1.45% | 83,820 |
| Aug 19, 2026 | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | -0.72% | 71,341 |
| Aug 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.82% | 20,977 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.77% | 147,189 |
| Aug 16, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 0.05% | 70,262 |
| Aug 13, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | - | 80,139 |
| Aug 12, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | 0.10% | 12,559 |
| Aug 11, 2026 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 0.39% | 48,336 |
| Aug 10, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.86% | 113,955 |
| Aug 9, 2026 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -3.24% | 730,698 |
| Aug 6, 2026 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.19% | 109,155 |
| Aug 5, 2026 | 2.20 | 2.26 | 2.16 | 2.18 | 2.18 | 1.02% | 364,871 |
| Aug 4, 2026 | 2.13 | 2.26 | 2.11 | 2.16 | 2.16 | 2.37% | 280,574 |
| Aug 3, 2026 | 2.12 | 2.20 | 2.10 | 2.11 | 2.11 | 0.05% | 355,864 |
| Aug 2, 2026 | 2.13 | 2.16 | 2.11 | 2.11 | 2.11 | - | 171,496 |
| Jul 30, 2026 | 2.11 | 2.11 | 2.06 | 2.11 | 2.11 | -1.17% | 396,692 |
| Jul 29, 2026 | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | -0.56% | 50,331 |
| Jul 28, 2026 | 2.15 | 2.17 | 2.13 | 2.15 | 2.15 | -0.56% | 148,047 |
| Jul 27, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 38,641 |
| Jul 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.09% | 25,146 |
| Jul 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.09% | 7,527 |
| Jul 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.09% | 63,164 |
| Jul 21, 2026 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | -0.69% | 107,690 |
| Jul 20, 2026 | 2.14 | 2.20 | 2.14 | 2.17 | 2.17 | 1.55% | 199,580 |
| Jul 19, 2026 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -3.18% | 428,373 |
| Jul 12, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | -0.32% | 113,299 |
| Jul 9, 2026 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.23% | 99,888 |
| Jul 8, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.86% | 137,877 |
| Jul 7, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | -0.04% | 99,251 |
| Jul 6, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | 0.31% | 54,088 |
| Jul 5, 2026 | 2.26 | 2.29 | 2.25 | 2.25 | 2.25 | -0.22% | 170,082 |
| Jul 2, 2026 | 2.26 | 2.27 | 2.26 | 2.26 | 2.26 | -0.49% | 44,123 |
| Jul 1, 2026 | 2.27 | 2.27 | 2.24 | 2.27 | 2.27 | - | 80,220 |
| Jun 30, 2026 | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | 1.11% | 52,258 |
| Jun 29, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | 0.09% | 23,598 |
| Jun 28, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.44% | 91,061 |
| Jun 25, 2026 | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | -0.40% | 83,985 |
| Jun 24, 2026 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 0.36% | 100,421 |
| Jun 23, 2026 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -1.01% | 59,750 |
| Jun 22, 2026 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | -0.18% | 159,099 |