Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.445
-0.009 (-0.62%)
Feb 26, 2026, 1:11 PM AST
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | - | 2,859,178 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 1,980,619 |
| Feb 24, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 7,331,735 |
| Feb 23, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 1.41% | 6,326,581 |
| Feb 22, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 3,268,984 |
| Feb 19, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 5,467,203 |
| Feb 18, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 2,471,510 |
| Feb 17, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 5,001,026 |
| Feb 16, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 8,163,681 |
| Feb 15, 2026 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 4.73% | 15,429,832 |
| Feb 12, 2026 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | - | 7,810,295 |
| Feb 11, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 3,938,327 |
| Feb 9, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 5,621,284 |
| Feb 8, 2026 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | 4.93% | 10,580,003 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 1,659,637 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 987,315 |
| Feb 3, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,341,130 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 1,916,870 |
| Feb 1, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | - | 1,409,862 |
| Jan 29, 2026 | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | - | 4,711,976 |
| Jan 28, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,491,745 |
| Jan 27, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 2,442,118 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 2,797,035 |
| Jan 25, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 4,783,726 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 2,249,296 |
| Jan 21, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 2,060,506 |
| Jan 20, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 3,702,404 |
| Jan 19, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 4,471,791 |
| Jan 18, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 2.78% | 7,064,822 |
| Jan 15, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 6,229,751 |
| Jan 14, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 3,602,916 |
| Jan 13, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 4,128,493 |
| Jan 12, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 4,943,473 |
| Jan 11, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 5,629,569 |
| Jan 8, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 4,684,572 |
| Jan 7, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 5,221,586 |
| Jan 6, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 9,981,988 |
| Jan 5, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 2.70% | 12,317,119 |
| Jan 4, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 6,217,945 |
| Dec 31, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 3,412,979 |
| Dec 30, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 4,221,723 |
| Dec 29, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 5,132,140 |
| Dec 28, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 2,637,842 |
| Dec 25, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 2,572,686 |
| Dec 24, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 2,487,322 |
| Dec 23, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 3,534,043 |
| Dec 22, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 2,073,181 |
| Dec 21, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 982,884 |
| Dec 17, 2025 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 1,962,463 |
| Dec 16, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 2,616,093 |