Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.290
+0.010 (0.78%)
Oct 1, 2026, 1:12 PM AST
QSE:QGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 3,616,279 |
| Sep 30, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -1.99% | 2,480,066 |
| Sep 29, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.46% | 6,832,221 |
| Sep 28, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.30% | 7,332,013 |
| Sep 27, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.23% | 4,124,478 |
| Sep 24, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 8,901,623 |
| Sep 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.37% | 9,231,451 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.98% | 6,053,874 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.82% | 8,723,835 |
| Sep 20, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -0.82% | 6,598,780 |
| Sep 17, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.15% | 3,874,761 |
| Sep 16, 2026 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -2.95% | 13,502,903 |
| Sep 15, 2026 | 1.33 | 1.40 | 1.32 | 1.39 | 1.39 | 4.91% | 22,727,952 |
| Sep 14, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 4,449,835 |
| Sep 13, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.08% | 3,187,846 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.53% | 1,847,091 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | - | 4,502,841 |
| Sep 8, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 0.61% | 5,308,920 |
| Sep 7, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.98% | 1,344,595 |
| Sep 6, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.90% | 2,834,727 |
| Sep 3, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.07% | 3,506,572 |
| Sep 2, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 2,849,459 |
| Sep 1, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.66% | 5,018,733 |
| Aug 31, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -1.19% | 2,466,042 |
| Aug 30, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.22% | 2,615,196 |
| Aug 27, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.52% | 3,503,008 |
| Aug 26, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.18% | 6,096,383 |
| Aug 25, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 6,842,833 |
| Aug 24, 2026 | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | 1.94% | 15,104,055 |
| Aug 23, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | 0.68% | 11,271,782 |
| Aug 20, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -0.82% | 10,434,882 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.15% | 2,576,542 |
| Aug 18, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 6,359,118 |
| Aug 17, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | 0.45% | 16,462,625 |
| Aug 16, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.04% | 13,514,661 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 0.23% | 11,036,836 |
| Aug 12, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 1.18% | 2,019,240 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 2,449,235 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.24% | 3,097,743 |
| Aug 9, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.09% | 4,776,969 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.47% | 2,803,370 |
| Aug 5, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.63% | 5,744,197 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.23% | 3,313,399 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.66% | 6,694,828 |
| Aug 2, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | 0.40% | 3,487,437 |
| Jul 30, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -0.24% | 4,519,429 |
| Jul 29, 2026 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -1.87% | 5,659,850 |
| Jul 28, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -1.76% | 3,364,966 |
| 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 |