Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.620
-0.010 (-0.61%)
Nov 13, 2025, 1:10 PM AST
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.81% | 2,990,295 |
| Nov 11, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 6,376,500 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 1,570,054 |
| Nov 9, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 4,465,689 |
| Nov 6, 2025 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 6,008,376 |
| Nov 5, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 4,754,636 |
| Nov 4, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 2,181,555 |
| Nov 3, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 8,025,756 |
| Nov 2, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 4.94% | 16,125,628 |
| Oct 30, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 2,605,920 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 6,668,301 |
| Oct 28, 2025 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 2,146,544 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 5,827,673 |
| Oct 26, 2025 | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | 5.23% | 7,909,561 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 1,928,832 |
| Oct 22, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 2,914,708 |
| Oct 21, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -2.56% | 2,811,748 |
| Oct 20, 2025 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 2,761,294 |
| Oct 19, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 3,301,456 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 3,728,146 |
| Oct 15, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 1,457,075 |
| Oct 14, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 1,762,571 |
| Oct 13, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 1.25% | 3,127,945 |
| Oct 12, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.84% | 4,113,077 |
| Oct 9, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 3,317,901 |
| 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 |