Qatari German Company for Medical Devices (Q.P.S.C.) (QSE:QGMD)
Qatar · Delayed Price · Currency is QAR 1.198
-0.019 (-1.56%)
Oct 22, 2026, 1:12 PM AST
QSE:QGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.56% | 2,627,718 |
| Oct 21, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.50% | 768,465 |
| Oct 20, 2026 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 1.35% | 3,013,910 |
| Oct 19, 2026 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -2.95% | 4,771,830 |
| Oct 18, 2026 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -4.02% | 1,937,044 |
| Oct 15, 2026 | 1.29 | 1.30 | 1.21 | 1.27 | 1.27 | -1.47% | 1,074,432 |
| Oct 14, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.23% | 334,608 |
| Oct 13, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.15% | 1,597,517 |
| Oct 12, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.24% | 3,391,085 |
| Oct 11, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.62% | 3,650,521 |
| Oct 8, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.71% | 4,386,110 |
| Oct 7, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.12% | 7,051,210 |
| Oct 6, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 2.07% | 14,192,253 |
| Oct 5, 2026 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 2.27% | 15,080,675 |
| Oct 4, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.93% | 2,458,382 |
| 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 |