Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.488
+0.018 (1.22%)
May 4, 2026, 1:13 PM AST
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -1.28% | 3,767,768 |
| Apr 30, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.07% | 4,650,109 |
| Apr 29, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.53% | 3,902,920 |
| Apr 28, 2026 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.79% | 14,465,650 |
| Apr 27, 2026 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | 1.92% | 17,618,750 |
| Apr 26, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.80% | 7,611,194 |
| Apr 23, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.27% | 2,613,690 |
| Apr 22, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.07% | 3,397,083 |
| Apr 21, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.40% | 4,615,867 |
| Apr 20, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 0.47% | 9,222,247 |
| Apr 19, 2026 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -1.45% | 9,531,549 |
| Apr 16, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | 3.42% | 27,241,480 |
| Apr 15, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.97% | 9,059,435 |
| Apr 14, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 2.18% | 7,228,010 |
| Apr 13, 2026 | 1.41 | 1.46 | 1.39 | 1.42 | 1.42 | 0.92% | 13,605,170 |
| Apr 12, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.78% | 8,321,174 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.91% | 6,100,266 |
| Apr 8, 2026 | 1.39 | 1.47 | 1.38 | 1.43 | 1.43 | 6.08% | 21,775,810 |
| Apr 7, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.07% | 4,293,916 |
| Apr 6, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.15% | 5,357,856 |
| Apr 5, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 739,718 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.89% | 4,304,887 |
| Apr 1, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 1.43% | 8,021,048 |
| Mar 31, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.29% | 2,360,187 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | -1.50% | 5,420,611 |
| Mar 29, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.07% | 1,687,504 |
| Mar 26, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 7,761,608 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.22% | 3,269,741 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 0.07% | 3,497,408 |
| Mar 18, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.07% | 1,717,097 |
| Mar 17, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.53% | 667,336 |
| Mar 16, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.34% | 1,619,174 |
| Mar 15, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.13% | 733,614 |
| Mar 12, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.11% | 1,811,366 |
| Mar 11, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.22% | 867,727 |
| Mar 10, 2026 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | 1.13% | 3,270,716 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.28% | 6,870,555 |
| Mar 8, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.27% | 3,025,715 |
| Mar 5, 2026 | 1.34 | 1.42 | 1.34 | 1.34 | 1.34 | -0.15% | 8,032,241 |
| Mar 4, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.97% | 3,204,253 |
| Mar 3, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.64% | 4,929,405 |
| Mar 2, 2026 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -7.20% | 5,079,225 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.62% | 2,859,178 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.28% | 1,980,619 |
| Feb 24, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.42% | 7,273,354 |
| Feb 23, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 1.48% | 6,326,581 |
| Feb 22, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.49% | 3,268,984 |
| Feb 19, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 5,467,203 |
| Feb 18, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.13% | 2,471,510 |
| Feb 17, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.58% | 5,001,026 |