Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.307
-0.010 (-0.76%)
Jul 27, 2026, 1:12 PM AST
QSE:QGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 6,717,943 |
| Jul 26, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 1.93% | 9,251,671 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.15% | 6,245,668 |
| Jul 22, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.32% | 6,606,825 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.08% | 1,686,266 |
| Jul 20, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.70% | 4,830,973 |
| Jul 19, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.25% | 6,295,589 |
| Jul 12, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.53% | 6,346,427 |
| Jul 9, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 0.53% | 6,215,220 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.85% | 9,852,799 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.10% | 6,628,185 |
| Jul 6, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.65% | 2,110,115 |
| Jul 5, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.51% | 2,114,152 |
| Jul 2, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.29% | 2,948,674 |
| Jul 1, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.43% | 3,213,585 |
| Jun 30, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 1.24% | 4,955,300 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.08% | 3,831,943 |
| Jun 28, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.05% | 5,071,143 |
| Jun 25, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.14% | 4,378,574 |
| Jun 24, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 3,979,397 |
| Jun 23, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.21% | 4,049,161 |
| Jun 22, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.28% | 5,327,745 |
| Jun 21, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -1.52% | 3,676,462 |
| Jun 18, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.48% | 5,552,632 |
| Jun 17, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.41% | 3,924,257 |
| Jun 16, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 6,015,359 |
| Jun 15, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.77% | 5,103,099 |
| Jun 14, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 1.42% | 5,564,319 |
| Jun 11, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | -0.63% | 4,655,466 |
| Jun 10, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.14% | 2,805,257 |
| Jun 9, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.68% | 9,203,068 |
| Jun 8, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.65% | 6,709,663 |
| Jun 7, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -2.25% | 1,752,268 |
| Jun 4, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.87% | 4,107,721 |
| Jun 3, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.79% | 3,784,702 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.49% | 2,573,140 |
| Jun 1, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 2,579,873 |
| May 31, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.07% | 5,142,755 |
| May 25, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.31% | 3,187,458 |
| May 24, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 1.68% | 3,482,719 |
| May 21, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.14% | 2,337,089 |
| May 20, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.70% | 2,403,786 |
| May 19, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 1.06% | 4,241,967 |
| May 18, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.93% | 3,922,824 |
| May 17, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.82% | 1,965,080 |
| May 14, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | - | 4,912,883 |
| May 13, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -2.14% | 4,826,726 |
| May 12, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 3,618,984 |
| May 11, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.27% | 3,154,378 |
| May 10, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.07% | 4,078,150 |