Mekdam Holding Group - Q.P.S.C. (QSE:MKDM)
Qatar · Delayed Price · Currency is QAR 1.948
-0.007 (-0.36%)
At close: Oct 18, 2026
QSE:MKDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -0.36% | 169,875 |
| Oct 15, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | -0.71% | 56,389 |
| Oct 14, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | -0.35% | 40,557 |
| Oct 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.15% | 45,040 |
| Oct 12, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 0.15% | 69,582 |
| Oct 11, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 64,705 |
| Oct 8, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -1.74% | 256,126 |
| Oct 7, 2026 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -1.76% | 270,883 |
| Oct 6, 2026 | 2.03 | 2.15 | 2.02 | 2.05 | 2.05 | 2.55% | 1,443,338 |
| Oct 5, 2026 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | -0.35% | 416,019 |
| Oct 4, 2026 | 1.99 | 2.04 | 1.99 | 2.01 | 2.01 | 1.77% | 540,341 |
| Oct 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.66% | 16,155 |
| Sep 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.96% | 21,264 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | -0.05% | 78,109 |
| Sep 28, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 31,389 |
| Sep 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.70% | 45,992 |
| Sep 24, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.70% | 46,751 |
| Sep 23, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 0.85% | 30,703 |
| Sep 22, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.85% | 73,419 |
| Sep 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.85% | 23,623 |
| Sep 20, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -1.49% | 117,494 |
| Sep 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | 38,059 |
| Sep 16, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.50% | 19,855 |
| Sep 15, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.69% | 56,572 |
| Sep 14, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | - | 5,139 |
| Sep 13, 2026 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | 0.05% | 34,691 |
| Sep 10, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.74% | 33,208 |
| Sep 9, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -0.74% | 49,340 |
| Sep 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.84% | 45,920 |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.79% | 17,528 |
| Sep 6, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 181,536 |
| 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% | 12,835 |
| 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 |