Qatar Electricity & Water Company Q.P.S.C. (QSE:QEWS)
Qatar · Delayed Price · Currency is QAR 15.98
+0.01 (0.06%)
Oct 6, 2025, 9:46 AM AST
QSE:QEWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.88 | 16.01 | 15.87 | 15.90 | 15.90 | -0.19% | 442,737 |
| Oct 1, 2025 | 15.89 | 16.00 | 15.86 | 15.93 | 15.93 | 0.25% | 210,003 |
| Sep 30, 2025 | 15.93 | 15.98 | 15.88 | 15.89 | 15.89 | 0.06% | 298,845 |
| Sep 29, 2025 | 16.09 | 16.09 | 15.85 | 15.88 | 15.88 | 0.19% | 95,437 |
| Sep 28, 2025 | 16.00 | 16.00 | 15.82 | 15.85 | 15.85 | - | 85,457 |
| Sep 25, 2025 | 16.00 | 16.05 | 15.85 | 15.85 | 15.85 | -1.49% | 286,608 |
| Sep 24, 2025 | 16.10 | 16.12 | 15.98 | 16.09 | 16.09 | -0.06% | 384,093 |
| Sep 23, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 195,669 |
| Sep 22, 2025 | 16.01 | 16.06 | 16.00 | 16.00 | 16.00 | -0.56% | 121,327 |
| Sep 21, 2025 | 16.05 | 16.09 | 16.00 | 16.09 | 16.09 | 0.56% | 224,838 |
| Sep 18, 2025 | 16.07 | 16.09 | 16.00 | 16.00 | 16.00 | -0.50% | 513,200 |
| Sep 17, 2025 | 15.93 | 16.09 | 15.89 | 16.08 | 16.08 | 1.58% | 483,625 |
| Sep 16, 2025 | 15.95 | 16.04 | 15.83 | 15.83 | 15.83 | -0.13% | 369,820 |
| Sep 15, 2025 | 15.91 | 16.01 | 15.85 | 15.85 | 15.85 | -0.38% | 258,629 |
| Sep 14, 2025 | 15.94 | 15.95 | 15.86 | 15.91 | 15.91 | 0.06% | 61,717 |
| Sep 11, 2025 | 15.91 | 15.95 | 15.82 | 15.90 | 15.90 | 0.95% | 265,457 |
| Sep 10, 2025 | 15.92 | 15.96 | 15.75 | 15.75 | 15.75 | -1.13% | 125,585 |
| Sep 9, 2025 | 15.98 | 16.07 | 15.85 | 15.93 | 15.93 | -0.38% | 321,243 |
| Sep 8, 2025 | 15.92 | 16.00 | 15.92 | 15.99 | 15.99 | -0.19% | 49,660 |
| Sep 7, 2025 | 16.01 | 16.06 | 15.96 | 16.02 | 16.02 | 0.19% | 65,565 |
| Sep 4, 2025 | 16.00 | 16.09 | 15.92 | 15.99 | 15.99 | 0.57% | 342,918 |
| Sep 3, 2025 | 15.95 | 16.05 | 15.90 | 15.90 | 15.90 | -0.31% | 72,129 |
| Sep 2, 2025 | 15.95 | 16.10 | 15.93 | 15.95 | 15.95 | -0.25% | 996,883 |
| Sep 1, 2025 | 16.10 | 16.12 | 15.93 | 15.99 | 15.99 | -0.68% | 314,587 |
| Aug 31, 2025 | 15.83 | 16.10 | 15.83 | 16.10 | 16.10 | 1.90% | 224,230 |
| Aug 28, 2025 | 16.13 | 16.13 | 15.80 | 15.80 | 15.80 | -1.86% | 391,144 |
| Aug 27, 2025 | 16.12 | 16.12 | 16.02 | 16.10 | 16.10 | -0.19% | 124,890 |
| Aug 26, 2025 | 15.91 | 16.13 | 15.84 | 16.13 | 16.13 | 1.57% | 855,293 |
| Aug 25, 2025 | 16.02 | 16.02 | 15.81 | 15.88 | 15.88 | -0.75% | 94,100 |
| Aug 24, 2025 | 15.81 | 16.15 | 15.78 | 16.00 | 16.00 | 1.20% | 381,651 |
| 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 |