Qatar Electricity & Water Company Q.P.S.C. (QSE:QEWS)
Qatar · Delayed Price · Currency is QAR 15.88
-0.12 (-0.75%)
Aug 25, 2025, 1:10 PM AST
QSE:QEWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 15.78 | 15.93 | 15.61 | 15.81 | 15.81 | 0.89% | 472,714 |
| Aug 20, 2025 | 16.10 | 16.10 | 15.63 | 15.67 | 15.67 | -2.06% | 290,086 |
| Aug 19, 2025 | 16.27 | 16.29 | 15.95 | 16.00 | 16.00 | -1.66% | 1,234,393 |
| Aug 18, 2025 | 16.45 | 16.48 | 16.27 | 16.27 | 16.27 | -1.27% | 197,687 |
| Aug 17, 2025 | 16.60 | 16.64 | 16.46 | 16.48 | 16.48 | -0.72% | 49,759 |
| Aug 14, 2025 | 16.62 | 16.64 | 16.45 | 16.60 | 16.60 | 0.36% | 1,490,155 |
| Aug 13, 2025 | 16.61 | 16.71 | 16.54 | 16.54 | 16.54 | 0.24% | 235,265 |
| Aug 12, 2025 | 16.73 | 16.74 | 16.50 | 16.50 | 16.50 | -2.37% | 239,012 |
| Aug 11, 2025 | 16.65 | 16.90 | 16.53 | 16.90 | 16.66 | 1.50% | 382,113 |
| Aug 10, 2025 | 16.64 | 16.89 | 16.57 | 16.65 | 16.41 | 0.06% | 590,458 |
| Aug 7, 2025 | 16.85 | 16.85 | 16.50 | 16.64 | 16.40 | -1.25% | 294,307 |
| Aug 6, 2025 | 16.35 | 16.85 | 16.29 | 16.85 | 16.61 | 3.06% | 540,119 |
| Aug 5, 2025 | 16.24 | 16.35 | 16.17 | 16.35 | 16.11 | 0.55% | 103,504 |
| Aug 4, 2025 | 16.10 | 16.26 | 16.00 | 16.26 | 16.03 | 0.99% | 175,736 |
| Aug 3, 2025 | 16.12 | 16.39 | 16.10 | 16.10 | 15.87 | - | 99,104 |
| Jul 31, 2025 | 16.32 | 16.44 | 16.10 | 16.10 | 15.87 | 0.19% | 809,011 |
| Jul 30, 2025 | 16.42 | 16.45 | 16.07 | 16.07 | 15.84 | -1.95% | 178,277 |
| Jul 29, 2025 | 16.60 | 16.60 | 16.39 | 16.39 | 16.15 | -1.80% | 141,674 |
| Jul 28, 2025 | 16.68 | 16.69 | 16.43 | 16.69 | 16.45 | -0.30% | 168,364 |
| Jul 27, 2025 | 16.69 | 16.74 | 16.68 | 16.74 | 16.50 | 0.30% | 40,686 |
| Jul 24, 2025 | 16.60 | 16.71 | 16.55 | 16.69 | 16.45 | 0.36% | 102,903 |
| Jul 23, 2025 | 16.48 | 16.63 | 16.42 | 16.63 | 16.39 | 0.91% | 153,957 |
| Jul 22, 2025 | 16.44 | 16.48 | 16.39 | 16.48 | 16.24 | 0.12% | 391,713 |
| Jul 21, 2025 | 16.44 | 16.47 | 16.42 | 16.46 | 16.22 | 0.12% | 105,339 |
| Jul 20, 2025 | 16.32 | 16.44 | 16.29 | 16.44 | 16.20 | 0.24% | 74,517 |
| Jul 17, 2025 | 16.29 | 16.40 | 16.29 | 16.40 | 16.16 | 0.18% | 228,941 |
| Jul 16, 2025 | 16.36 | 16.37 | 16.21 | 16.37 | 16.13 | 0.06% | 537,151 |
| Jul 15, 2025 | 16.19 | 16.36 | 16.16 | 16.36 | 16.12 | 0.37% | 315,498 |
| Jul 14, 2025 | 16.30 | 16.30 | 16.19 | 16.30 | 16.06 | - | 180,042 |
| Jul 13, 2025 | 16.18 | 16.30 | 16.18 | 16.30 | 16.06 | 0.31% | 534,985 |
| Jul 10, 2025 | 16.19 | 16.25 | 16.18 | 16.25 | 16.02 | 0.56% | 188,558 |
| Jul 9, 2025 | 16.20 | 16.25 | 16.16 | 16.16 | 15.93 | -0.49% | 197,400 |
| Jul 8, 2025 | 16.24 | 16.24 | 16.12 | 16.24 | 16.01 | - | 239,147 |
| Jul 7, 2025 | 15.95 | 16.25 | 15.95 | 16.24 | 16.01 | 1.69% | 410,009 |
| Jul 6, 2025 | 15.98 | 15.98 | 15.88 | 15.97 | 15.74 | 0.76% | 245,340 |
| Jul 3, 2025 | 15.82 | 15.94 | 15.82 | 15.85 | 15.62 | 0.13% | 137,476 |
| Jul 2, 2025 | 15.87 | 15.90 | 15.77 | 15.83 | 15.60 | -0.44% | 286,773 |
| Jul 1, 2025 | 16.07 | 16.08 | 15.90 | 15.90 | 15.67 | -1.85% | 194,983 |
| Jun 30, 2025 | 15.98 | 16.20 | 15.87 | 16.20 | 15.97 | 1.25% | 350,387 |
| Jun 29, 2025 | 15.94 | 16.00 | 15.64 | 16.00 | 15.77 | 1.27% | 365,518 |
| Jun 26, 2025 | 15.75 | 15.89 | 15.75 | 15.80 | 15.57 | - | 775,108 |
| Jun 25, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.57 | 1.35% | 3,635,242 |
| Jun 24, 2025 | 15.78 | 15.79 | 15.41 | 15.59 | 15.36 | 2.16% | 600,252 |
| Jun 23, 2025 | 15.39 | 15.55 | 15.21 | 15.26 | 15.04 | 0.59% | 399,092 |
| Jun 22, 2025 | 14.88 | 15.63 | 14.88 | 15.17 | 14.95 | - | 240,913 |
| Jun 19, 2025 | 15.54 | 15.54 | 15.17 | 15.17 | 14.95 | -1.49% | 306,505 |
| Jun 18, 2025 | 15.53 | 15.67 | 15.40 | 15.40 | 15.18 | -0.84% | 171,559 |
| Jun 17, 2025 | 15.70 | 15.88 | 15.53 | 15.53 | 15.31 | -1.08% | 260,090 |
| Jun 16, 2025 | 15.91 | 15.93 | 15.70 | 15.70 | 15.47 | -0.63% | 1,029,931 |
| Jun 15, 2025 | 15.68 | 16.01 | 15.60 | 15.80 | 15.57 | -1.56% | 405,538 |