Qatar Electricity & Water Company Q.P.S.C. (QSE:QEWS)
Qatar · Delayed Price · Currency is QAR 15.70
-0.10 (-0.63%)
Oct 23, 2025, 1:13 PM AST
QSE:QEWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.73 | 15.79 | 15.64 | 15.70 | 15.70 | -0.63% | 153,780 |
| Oct 22, 2025 | 15.63 | 15.80 | 15.62 | 15.80 | 15.80 | 1.28% | 289,738 |
| Oct 21, 2025 | 15.68 | 15.70 | 15.55 | 15.60 | 15.60 | - | 292,583 |
| Oct 20, 2025 | 15.71 | 15.82 | 15.57 | 15.60 | 15.60 | -0.64% | 371,588 |
| Oct 19, 2025 | 15.54 | 15.79 | 15.54 | 15.70 | 15.70 | 1.29% | 258,201 |
| Oct 16, 2025 | 15.55 | 15.60 | 15.33 | 15.50 | 15.50 | 1.11% | 837,639 |
| Oct 15, 2025 | 15.52 | 15.72 | 15.33 | 15.33 | 15.33 | -1.16% | 678,571 |
| Oct 14, 2025 | 15.76 | 15.79 | 15.51 | 15.51 | 15.51 | -1.40% | 178,599 |
| Oct 13, 2025 | 15.85 | 15.93 | 15.73 | 15.73 | 15.73 | -0.38% | 171,861 |
| Oct 12, 2025 | 15.77 | 15.97 | 15.75 | 15.79 | 15.79 | -1.19% | 249,670 |
| Oct 9, 2025 | 15.74 | 15.98 | 15.74 | 15.98 | 15.98 | 1.59% | 121,583 |
| Oct 8, 2025 | 15.75 | 15.88 | 15.70 | 15.73 | 15.73 | 0.19% | 676,372 |
| Oct 7, 2025 | 15.77 | 15.89 | 15.61 | 15.70 | 15.70 | -0.44% | 627,681 |
| Oct 6, 2025 | 15.95 | 15.99 | 15.76 | 15.77 | 15.77 | -1.31% | 241,573 |
| Oct 5, 2025 | 15.90 | 16.00 | 15.90 | 15.98 | 15.98 | 0.50% | 136,252 |
| 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% | 239,945 |
| Sep 30, 2025 | 15.93 | 15.98 | 15.88 | 15.89 | 15.89 | 0.06% | 299,574 |
| 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 |