Mazaya Real Estate Development Q.P.S.C. (QSE:MRDS)
Qatar · Delayed Price · Currency is QAR 0.6070
-0.0030 (-0.49%)
Nov 6, 2025, 1:10 PM AST
QSE:MRDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | 5,431,899 |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | 2,220,581 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | 3,538,016 |
| Nov 3, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.16% | 10,652,581 |
| Nov 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | 5,613,951 |
| Oct 30, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 9,600,687 |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.12% | 6,282,996 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 4,571,797 |
| Oct 27, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 7,217,306 |
| Oct 26, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 4,532,019 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.48% | 4,860,388 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.64% | 8,895,163 |
| Oct 21, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 28,092,439 |
| Oct 20, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.93% | 12,308,567 |
| Oct 19, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.16% | 4,042,634 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 12,489,696 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 5,264,433 |
| Oct 14, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.32% | 4,039,884 |
| Oct 13, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 2.11% | 17,843,977 |
| Oct 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.33% | 5,577,292 |
| Oct 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.99% | 4,947,127 |
| Oct 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | 7,249,745 |
| Oct 7, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.13% | 8,782,736 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 6,320,707 |
| Oct 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.48% | 2,980,936 |
| Oct 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.43% | 12,744,743 |
| Oct 1, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.26% | 4,017,506 |
| Sep 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.32% | 3,597,762 |
| Sep 29, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.09% | 11,145,507 |
| Sep 28, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.77% | 4,933,150 |
| Sep 25, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.31% | 7,205,294 |
| Sep 24, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 2.05% | 30,777,208 |
| Sep 23, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.16% | 10,919,837 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.16% | 3,198,288 |
| Sep 21, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.16% | 2,211,265 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.47% | 3,969,644 |
| Sep 17, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.95% | 10,554,689 |
| Sep 16, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.45% | 8,662,166 |
| 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 |