Mazaya Real Estate Development Q.P.S.C. (QSE:MRDS)
Qatar · Delayed Price · Currency is QAR 0.6310
+0.0090 (1.45%)
Sep 16, 2025, 1:13 PM AST
QSE:MRDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 4,679,221 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 3,962,693 |
| Sep 14, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 4,559,639 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 4,662,710 |
| Sep 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.26% | 6,849,186 |
| Sep 9, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.96% | 6,694,432 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,296,051 |
| Sep 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 4,224,449 |
| Sep 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.16% | 3,578,047 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.42% | 4,072,616 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | 3,825,021 |
| Sep 1, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.32% | 6,436,149 |
| Aug 31, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.42% | 7,001,774 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.32% | 11,667,255 |
| Aug 27, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 4,259,940 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.09% | 7,782,333 |
| Aug 25, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 3,727,482 |
| Aug 24, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.16% | 9,733,493 |
| Aug 21, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 4,724,822 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.92% | 12,718,194 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.22% | 7,137,290 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | 9,129,197 |
| Aug 17, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.76% | 19,119,388 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.90% | 14,687,509 |
| Aug 13, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.60% | 37,176,149 |
| Aug 12, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.37% | 33,400,140 |
| Aug 11, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.55% | 27,570,183 |
| Aug 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.07% | 11,685,234 |
| Aug 7, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 0.77% | 58,752,583 |
| Aug 6, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 19,005,782 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.26% | 14,066,791 |
| Aug 4, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.93% | 19,277,827 |
| Aug 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.97% | 6,416,863 |
| Jul 31, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.32% | 3,654,786 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,622,763 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 8,599,603 |
| Jul 28, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.96% | 5,447,722 |
| Jul 27, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 3,638,080 |
| Jul 24, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.32% | 14,647,303 |
| Jul 23, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.45% | 10,154,133 |
| Jul 22, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.48% | 20,090,130 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 7,412,139 |
| Jul 20, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.17% | 7,256,990 |
| Jul 17, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 6,523,537 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 10,551,348 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.34% | 6,399,124 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 2,966,834 |
| Jul 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | 4,625,785 |
| Jul 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 4,696,811 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 4,146,575 |