Skip to main content
logo
Mekdam Holding Group - Q.P.S.C. (QSE:MKDM)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.979
-0.014 (-0.70%)
At close: Sep 27, 2026

QSE:MKDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262.012.011.981.991.99-0.70%46,751
Sep 23, 20261.992.011.992.012.010.85%30,703
Sep 22, 20262.022.021.981.991.99-0.85%73,419
Sep 21, 20262.012.012.012.012.010.85%23,623
Sep 20, 20262.012.011.981.991.99-1.49%117,494
Sep 17, 20262.022.022.022.022.020.50%38,059
Sep 16, 20262.022.022.012.012.01-0.50%19,855
Sep 15, 20262.022.042.022.022.02-0.69%56,572
Sep 14, 20262.022.032.022.032.03-5,139
Sep 13, 20262.042.042.022.032.030.05%34,691
Sep 10, 20262.022.042.022.032.030.74%33,208
Sep 9, 20262.022.062.022.022.02-0.74%49,340
Sep 8, 20262.032.032.032.032.030.84%45,920
Sep 7, 20262.022.022.022.022.02-0.79%17,528
Sep 6, 20262.032.032.022.032.03-181,536
Sep 3, 20262.012.042.012.032.030.94%179,121
Sep 2, 20262.022.022.012.012.01-1.28%38,824
Sep 1, 20262.042.042.022.042.041.85%74,288
Aug 31, 20262.012.012.002.002.00-0.60%85,532
Aug 30, 20262.012.032.012.012.01-0.15%60,691
Aug 27, 20262.042.041.982.022.02-1.61%305,010
Aug 26, 20262.042.052.042.052.050.64%33,811
Aug 25, 20262.042.042.042.042.040.34%5,300
Aug 24, 20262.032.032.032.032.03-0.34%20,445
Aug 23, 20262.052.052.032.042.04-115,763
Aug 20, 20262.072.072.042.042.04-1.45%83,820
Aug 19, 20262.072.072.062.072.07-0.72%71,341
Aug 18, 20262.082.082.082.082.080.82%20,977
Aug 17, 20262.082.082.062.072.07-0.77%147,189
Aug 16, 20262.082.082.072.082.080.05%70,262
Aug 13, 20262.082.082.072.082.08-80,139
Aug 12, 20262.092.092.082.082.080.10%12,835
Aug 11, 20262.072.092.072.082.080.39%48,336
Aug 10, 20262.092.092.072.072.07-0.86%113,955
Aug 9, 20262.142.142.082.092.09-3.24%730,698
Aug 6, 20262.192.192.152.162.16-1.19%109,155
Aug 5, 20262.202.262.162.182.181.02%364,871
Aug 4, 20262.132.262.112.162.162.37%280,574
Aug 3, 20262.122.202.102.112.110.05%355,864
Aug 2, 20262.132.162.112.112.11-171,496
Jul 30, 20262.112.112.062.112.11-1.17%396,692
Jul 29, 20262.132.142.122.142.14-0.56%50,331
Jul 28, 20262.152.172.132.152.15-0.56%148,047
Jul 27, 20262.152.162.152.162.160.47%38,641
Jul 26, 20262.152.152.152.152.150.09%25,146
Jul 23, 20262.152.152.152.152.15-0.09%7,527
Jul 22, 20262.152.152.152.152.15-0.09%63,164
Jul 21, 20262.152.152.142.152.15-0.69%107,690
Jul 20, 20262.142.202.142.172.171.55%199,580
Jul 19, 20262.202.202.132.132.13-3.18%428,373