Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.444
-0.039 (-2.63%)
At close: Jan 15, 2026
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.84% | 1,805,686 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.96% | 2,873,464 |
| Nov 23, 2025 | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | -3.19% | 2,780,312 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.37% | 4,591,604 |
| Nov 19, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.73% | 4,607,658 |
| Nov 18, 2025 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | 1.67% | 5,989,988 |
| Nov 17, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 0.81% | 3,151,187 |
| Nov 16, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.74% | 4,353,834 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 1,954,320 |
| Nov 12, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -2.04% | 2,990,295 |
| Nov 11, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.48% | 6,368,187 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.30% | 1,570,054 |
| Nov 9, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.12% | 4,465,689 |
| Nov 6, 2025 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 1.44% | 5,988,376 |
| Nov 5, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -0.77% | 4,754,636 |