Qatar Electronic Systems Company (Techno Q) Q.P.S.C. (QSE:TQES)
Qatar · Delayed Price · Currency is QAR 2.151
-0.019 (-0.88%)
At close: Dec 4, 2025
QSE:TQES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.88% | 27,849 |
| Dec 3, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | - | 40,156 |
| Dec 2, 2025 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | -0.41% | 50,041 |
| Dec 1, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -6.24% | 270,874 |
| Nov 30, 2025 | 2.16 | 2.34 | 2.16 | 2.32 | 2.32 | 9.01% | 167,164 |
| Nov 27, 2025 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | -0.37% | 171,411 |
| Nov 26, 2025 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.93% | 24,354 |
| Nov 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.84% | 5,000 |
| Nov 24, 2025 | 2.14 | 2.14 | 2.11 | 2.14 | 2.14 | 1.95% | 38,469 |
| Nov 23, 2025 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | -3.36% | 26,711 |
| Nov 20, 2025 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.73% | 86,703 |
| Nov 19, 2025 | 2.20 | 2.21 | 2.19 | 2.19 | 2.19 | -0.73% | 219,378 |
| Nov 18, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.41% | 18,486 |
| Nov 17, 2025 | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | -1.12% | 32,166 |
| Nov 16, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | - | 10,005 |
| Nov 13, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.84% | 106,143 |
| Nov 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.04% | 10,069 |
| Nov 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 4,625 |
| Nov 10, 2025 | 2.27 | 2.28 | 2.24 | 2.24 | 2.24 | -1.41% | 25,365 |
| Nov 9, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.70% | 30,821 |
| Nov 6, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.55% | 1,021 |
| Nov 5, 2025 | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -0.97% | 162,815 |
| Nov 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.22% | 12,891 |
| Nov 3, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 363 |
| Nov 2, 2025 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | -0.74% | 73,701 |
| Oct 30, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 22,183 |
| Oct 29, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | 0.57% | 26,215 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.70% | 14,577 |
| Oct 27, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 360 |
| Oct 26, 2025 | 2.33 | 2.33 | 2.24 | 2.29 | 2.29 | 0.44% | 53,812 |
| Oct 23, 2025 | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | -1.60% | 61,044 |
| Oct 22, 2025 | 2.33 | 2.39 | 2.29 | 2.32 | 2.32 | -0.43% | 152,408 |
| Oct 21, 2025 | 2.35 | 2.37 | 2.25 | 2.33 | 2.33 | -2.96% | 66,163 |
| Oct 20, 2025 | 2.33 | 2.40 | 2.33 | 2.40 | 2.40 | 0.93% | 74,865 |
| Oct 19, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -0.75% | 9,508 |
| Oct 16, 2025 | 2.40 | 2.40 | 2.23 | 2.39 | 2.39 | -0.75% | 16,310 |
| Oct 15, 2025 | 2.38 | 2.45 | 2.38 | 2.41 | 2.41 | -0.62% | 362,574 |
| Oct 14, 2025 | 2.48 | 2.48 | 2.40 | 2.43 | 2.43 | -2.18% | 340,713 |
| Oct 13, 2025 | 2.45 | 2.60 | 2.45 | 2.48 | 2.48 | 1.81% | 135,485 |
| Oct 12, 2025 | 2.47 | 2.47 | 2.43 | 2.44 | 2.44 | -1.42% | 29,173 |
| Oct 9, 2025 | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | -0.32% | 9,700 |
| Oct 8, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | 14,281 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.28% | 7,934 |
| Oct 6, 2025 | 2.50 | 2.52 | 2.50 | 2.51 | 2.51 | 0.36% | 14,414 |
| Oct 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.20% | 12,604 |
| Oct 2, 2025 | 2.53 | 2.53 | 2.48 | 2.50 | 2.50 | -0.95% | 55,984 |
| Oct 1, 2025 | 2.55 | 2.55 | 2.51 | 2.53 | 2.53 | -0.04% | 44,465 |
| Sep 30, 2025 | 2.56 | 2.58 | 2.52 | 2.53 | 2.53 | -0.43% | 167,150 |
| Sep 29, 2025 | 2.51 | 2.65 | 2.51 | 2.54 | 2.54 | -0.43% | 353,537 |
| Sep 28, 2025 | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | 0.67% | 8,379 |