Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.635
-0.035 (-2.10%)
Oct 8, 2025, 1:10 PM AST
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 3,154,278 |
| Oct 7, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 2,640,658 |
| Oct 6, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 3,412,801 |
| Oct 5, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 6,199,630 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 2,916,913 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 3,208,868 |
| Sep 30, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 2,896,952 |
| Sep 29, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 4,510,958 |
| Sep 28, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 1,302,040 |
| Sep 25, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 6,100,833 |
| Sep 24, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 11,471,837 |
| Sep 23, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 6,471,919 |
| Sep 22, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 5,869,691 |
| Sep 21, 2025 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.57% | 11,289,959 |
| Sep 18, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 25,874,342 |
| Sep 17, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 19,484,731 |
| 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 |