Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.727
-0.008 (-0.46%)
Sep 17, 2025, 1:13 PM AST
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 20,989,551 |
| Sep 15, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 5,024,822 |
| Sep 14, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | - | 6,513,537 |
| Sep 11, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 3,626,590 |
| Sep 10, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | - | 2,607,307 |
| Sep 9, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 1,997,221 |
| Sep 8, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 3,954,024 |
| Sep 7, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 4,015,405 |
| Sep 4, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 6,576,237 |
| Sep 3, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 14,067,828 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 6,763,983 |
| Sep 1, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 7,422,718 |
| Aug 31, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 2,978,645 |
| Aug 28, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 2,774,542 |
| Aug 27, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 7,347,095 |
| Aug 26, 2025 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -1.15% | 4,165,668 |
| Aug 25, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 4,845,224 |
| Aug 24, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 1.74% | 8,850,305 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 2,785,414 |
| Aug 20, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 6,552,596 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 9,480,235 |
| Aug 18, 2025 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | - | 23,652,730 |
| Aug 17, 2025 | 1.65 | 1.78 | 1.65 | 1.74 | 1.74 | 6.10% | 34,236,164 |
| Aug 14, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | - | 7,077,814 |
| Aug 13, 2025 | 1.65 | 1.71 | 1.63 | 1.64 | 1.64 | -0.61% | 18,404,992 |
| Aug 12, 2025 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 5,979,654 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 7,433,286 |
| Aug 10, 2025 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 11,492,657 |
| Aug 7, 2025 | 1.66 | 1.71 | 1.64 | 1.66 | 1.66 | - | 17,691,393 |
| Aug 6, 2025 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 14,010,252 |
| Aug 5, 2025 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 4.37% | 33,906,424 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 3,883,124 |
| Aug 3, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 4,832,995 |
| Jul 31, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | - | 11,276,880 |
| Jul 30, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 11,564,641 |
| Jul 29, 2025 | 1.62 | 1.66 | 1.58 | 1.64 | 1.64 | 1.23% | 28,175,878 |
| Jul 28, 2025 | 1.56 | 1.66 | 1.56 | 1.62 | 1.62 | 4.52% | 32,570,265 |
| Jul 27, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 3,697,760 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 10,000,107 |
| Jul 23, 2025 | 1.52 | 1.56 | 1.49 | 1.53 | 1.53 | 0.66% | 8,962,089 |
| Jul 22, 2025 | 1.62 | 1.64 | 1.51 | 1.52 | 1.52 | -4.40% | 18,798,602 |
| Jul 21, 2025 | 1.46 | 1.59 | 1.44 | 1.59 | 1.59 | 10.42% | 31,489,828 |
| Jul 20, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | - | 3,927,016 |
| Jul 17, 2025 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 5,262,476 |
| Jul 16, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 2,409,146 |
| Jul 15, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | - | 2,669,972 |
| Jul 14, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 4,245,934 |
| Jul 13, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 6,197,351 |
| Jul 10, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 4,766,228 |
| Jul 9, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 2,839,226 |