Skip to main content
logo
Qatar Electricity & Water Company Q.P.S.C. (QSE:QEWS)
Qatar flag Qatar · Delayed Price · Currency is QAR
16.10
+0.03 (0.19%)
Jul 31, 2025, 1:10 PM AST

QSE:QEWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202516.3216.4416.1016.1016.100.19%809,011
Jul 30, 202516.4216.4516.0716.0716.07-1.95%178,277
Jul 29, 202516.6016.6016.3916.3916.39-1.80%141,674
Jul 28, 202516.6816.6916.4316.6916.69-0.30%168,364
Jul 27, 202516.6916.7416.6816.7416.740.30%40,686
Jul 24, 202516.6016.7116.5516.6916.690.36%102,903
Jul 23, 202516.4816.6316.4216.6316.630.91%153,957
Jul 22, 202516.4416.4816.3916.4816.480.12%391,713
Jul 21, 202516.4416.4716.4216.4616.460.12%105,339
Jul 20, 202516.3216.4416.2916.4416.440.24%74,517
Jul 17, 202516.2916.4016.2916.4016.400.18%228,941
Jul 16, 202516.3616.3716.2116.3716.370.06%537,151
Jul 15, 202516.1916.3616.1616.3616.360.37%315,498
Jul 14, 202516.3016.3016.1916.3016.30-180,042
Jul 13, 202516.1816.3016.1816.3016.300.31%534,985
Jul 10, 202516.1916.2516.1816.2516.250.56%188,558
Jul 9, 202516.2016.2516.1616.1616.16-0.49%197,400
Jul 8, 202516.2416.2416.1216.2416.24-239,147
Jul 7, 202515.9516.2515.9516.2416.241.69%410,009
Jul 6, 202515.9815.9815.8815.9715.970.76%245,340
Jul 3, 202515.8215.9415.8215.8515.850.13%137,476
Jul 2, 202515.8715.9015.7715.8315.83-0.44%286,773
Jul 1, 202516.0716.0815.9015.9015.90-1.85%194,983
Jun 30, 202515.9816.2015.8716.2016.201.25%350,387
Jun 29, 202515.9416.0015.6416.0016.001.27%365,518
Jun 26, 202515.7515.8915.7515.8015.80-775,108
Jun 25, 202515.6015.8015.6015.8015.801.35%3,635,242
Jun 24, 202515.7815.7915.4115.5915.592.16%600,252
Jun 23, 202515.3915.5515.2115.2615.260.59%399,092
Jun 22, 202514.8815.6314.8815.1715.17-240,913
Jun 19, 202515.5415.5415.1715.1715.17-1.49%306,505
Jun 18, 202515.5315.6715.4015.4015.40-0.84%171,559
Jun 17, 202515.7015.8815.5315.5315.53-1.08%260,090
Jun 16, 202515.9115.9315.7015.7015.70-0.63%1,029,931
Jun 15, 202515.6816.0115.6015.8015.80-1.56%405,538
Jun 12, 202516.3916.3915.8516.0516.05-1.89%981,935
Jun 11, 202516.1016.3616.1016.3616.361.55%464,030
Jun 10, 202515.8716.1715.8716.1116.110.19%596,558
Jun 4, 202515.9716.1515.8316.0816.08-0.25%800,038
Jun 3, 202515.7616.1515.7616.1216.120.94%469,131
Jun 2, 202515.8916.0115.6815.9715.970.50%676,768
Jun 1, 202515.8415.8915.6415.8915.890.32%300,474
May 29, 202515.7915.8615.6315.8415.840.32%1,249,939
May 28, 202515.8615.9015.7615.7915.79-0.25%140,559
May 27, 202515.9315.9315.7715.8315.83-0.38%561,432
May 26, 202515.8515.9615.8015.8915.890.70%227,926
May 25, 202515.9015.9715.7815.7815.78-1.07%75,465
May 22, 202515.8415.9515.7015.9515.951.72%355,077
May 21, 202515.6615.9015.6015.6815.680.13%404,124
May 20, 202515.6215.7015.5115.6615.660.26%797,965