Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.432
-0.019 (-1.31%)
May 25, 2026, 1:11 PM AST
QSE:QGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.31% | 2,869,453 |
| 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 |
| May 7, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.55% | 9,974,607 |
| May 6, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.47% | 6,168,525 |
| May 5, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.74% | 2,514,407 |
| May 4, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.22% | 7,735,716 |
| 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 |