Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.423
-0.008 (-0.56%)
Feb 5, 2026, 1:10 PM AST
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.56% | 1,659,637 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.56% | 987,315 |
| Feb 3, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.07% | 1,341,130 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.21% | 1,916,870 |
| Feb 1, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 0.07% | 1,409,862 |
| Jan 29, 2026 | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | - | 4,698,136 |
| Jan 28, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.14% | 2,491,745 |
| Jan 27, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.28% | 1,432,602 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | 0.28% | 2,797,035 |
| Jan 25, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.11% | 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 | 0.41% | 3,702,404 |
| Jan 19, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.81% | 4,471,791 |
| Jan 18, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 2.29% | 7,064,822 |
| Jan 15, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.63% | 6,229,751 |
| Jan 14, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.13% | 3,602,916 |
| Jan 13, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.54% | 4,128,493 |
| Jan 12, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.33% | 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 | -1.77% | 4,684,572 |
| Jan 7, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.46% | 5,221,586 |
| Jan 6, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 0.99% | 9,981,988 |
| Jan 5, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 2.36% | 12,317,110 |
| Jan 4, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.16% | 6,217,945 |
| Dec 31, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.15% | 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 | -0.13% | 2,563,402 |
| Dec 25, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.52% | 2,572,686 |
| Dec 24, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.16% | 2,487,322 |
| Dec 23, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.51% | 3,534,043 |
| Dec 22, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.53% | 2,073,181 |
| Dec 21, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.78% | 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 | -0.83% | 2,616,093 |
| Dec 15, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.38% | 4,361,429 |
| Dec 14, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 1.41% | 8,762,795 |
| Dec 11, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.13% | 2,136,387 |
| Dec 10, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | 0.06% | 1,850,004 |
| Dec 9, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.19% | 3,845,228 |
| Dec 8, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 2,128,184 |
| Dec 7, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | -0.76% | 1,779,796 |
| Dec 4, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 3,334,610 |
| Dec 3, 2025 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | 0.51% | 4,742,716 |
| Dec 2, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 2.13% | 4,618,208 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.33% | 2,065,538 |
| Nov 30, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 1,311,535 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -2.10% | 4,843,653 |
| Nov 26, 2025 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 3.78% | 8,113,055 |