Qatar Electronic Systems Company (Techno Q) Q.P.S.C. (QSE:TQES)
Qatar · Delayed Price · Currency is QAR 2.575
-0.025 (-0.96%)
At close: Sep 14, 2025
QSE:TQES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.59 | 2.59 | 2.58 | 2.58 | - | 0.78% | 40,000 |
| Sep 16, 2025 | 2.56 | 2.59 | 2.56 | 2.56 | - | 0.39% | 96,392 |
| Sep 15, 2025 | 2.59 | 2.62 | 2.54 | 2.55 | - | -0.85% | 673,706 |
| Sep 14, 2025 | 2.60 | 2.68 | 2.51 | 2.58 | - | -0.96% | 1,321,479 |
| Sep 11, 2025 | 2.63 | 2.65 | 2.58 | 2.60 | - | -1.96% | 65,727 |
| Sep 10, 2025 | 2.62 | 2.65 | 2.60 | 2.65 | - | -0.82% | 503,185 |
| Sep 9, 2025 | 2.72 | 2.78 | 2.62 | 2.67 | - | -0.96% | 935,063 |
| Sep 8, 2025 | 2.81 | 2.81 | 2.68 | 2.70 | - | -4.53% | 567,562 |
| Sep 7, 2025 | 2.67 | 2.88 | 2.63 | 2.83 | - | 6.04% | 644,488 |
| Sep 4, 2025 | 2.68 | 2.68 | 2.63 | 2.67 | - | -0.67% | 80,891 |
| Sep 3, 2025 | 2.72 | 2.73 | 2.66 | 2.69 | - | -3.00% | 692,908 |
| Sep 2, 2025 | 2.73 | 2.77 | 2.70 | 2.77 | - | -0.07% | 205,153 |
| Sep 1, 2025 | 2.74 | 2.78 | 2.72 | 2.77 | - | 1.39% | 71,676 |
| Aug 31, 2025 | 2.77 | 2.80 | 2.73 | 2.73 | - | -1.37% | 73,223 |
| Aug 28, 2025 | 2.80 | 2.88 | 2.70 | 2.77 | - | 1.13% | 1,632,529 |
| Aug 27, 2025 | 2.72 | 2.75 | 2.72 | 2.74 | - | 1.07% | 88,000 |
| Aug 26, 2025 | 2.71 | 2.81 | 2.65 | 2.71 | - | -1.20% | 226,128 |
| Aug 25, 2025 | 2.79 | 2.86 | 2.71 | 2.74 | - | -1.33% | 601,255 |
| Aug 24, 2025 | 2.80 | 2.85 | 2.78 | 2.78 | - | -0.54% | 374,123 |
| Aug 21, 2025 | 2.74 | 2.87 | 2.74 | 2.80 | - | -0.18% | 363,074 |
| Aug 20, 2025 | 2.66 | 2.86 | 2.65 | 2.80 | - | 4.24% | 677,003 |
| Aug 19, 2025 | 2.76 | 2.76 | 2.66 | 2.69 | - | -1.32% | 86,323 |
| Aug 18, 2025 | 2.71 | 2.74 | 2.63 | 2.72 | - | -0.40% | 497,836 |
| Aug 17, 2025 | 2.73 | 2.73 | 2.71 | 2.73 | - | -0.33% | 29,958 |
| Aug 14, 2025 | 2.74 | 2.77 | 2.73 | 2.74 | - | 0.99% | 94,678 |
| Aug 13, 2025 | 2.74 | 2.75 | 2.70 | 2.72 | - | -0.77% | 103,156 |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 0.22% | 14,980 |
| Aug 11, 2025 | 2.76 | 2.76 | 2.72 | 2.73 | - | 0.48% | 105,225 |
| Aug 10, 2025 | 2.73 | 2.79 | 2.71 | 2.72 | - | 0.37% | 259,211 |
| Aug 7, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | -0.81% | 36,843 |
| Aug 6, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | - | -0.04% | 27,933 |
| Aug 5, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | - | 1.04% | 5,000 |
| Aug 4, 2025 | 2.71 | 2.79 | 2.70 | 2.70 | - | -1.53% | 26,897 |
| Aug 3, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | - | 1.52% | 14,294 |
| Jul 31, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | - | 0.11% | 28,376 |
| Jul 30, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | - | -0.77% | 47,167 |
| Jul 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | - | 17,105 |
| Jul 28, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | - | - | 30,137 |
| Jul 27, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | - | -1.13% | 5,745 |
| Jul 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | 0.44% | 4,783 |
| Jul 23, 2025 | 2.75 | 2.75 | 2.74 | 2.74 | - | -1.19% | 22,656 |
| Jul 22, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | 0.84% | 6,977 |
| Jul 21, 2025 | 2.77 | 2.78 | 2.75 | 2.75 | - | -0.94% | 75,985 |
| Jul 20, 2025 | 2.75 | 2.78 | 2.74 | 2.78 | - | -0.07% | 32,694 |
| Jul 17, 2025 | 2.76 | 2.81 | 2.76 | 2.78 | - | 0.43% | 45,494 |
| Jul 16, 2025 | 2.76 | 2.77 | 2.76 | 2.77 | - | 0.22% | 7,249 |
| Jul 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | 0.22% | 8,792 |
| Jul 14, 2025 | 2.79 | 2.83 | 2.74 | 2.75 | - | -2.58% | 226,773 |
| Jul 13, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | 1.69% | 8,000 |
| Jul 10, 2025 | 2.79 | 2.80 | 2.78 | 2.78 | - | -0.43% | 25,500 |