Qatar Electronic Systems Company (Techno Q) Q.P.S.C. (QSE:TQES)
Qatar · Delayed Price · Currency is QAR 2.207
+0.003 (0.14%)
At close: May 25, 2026
QSE:TQES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.14% | 19,500 |
| May 24, 2026 | 2.22 | 2.25 | 2.20 | 2.20 | 2.20 | 0.09% | 127,157 |
| May 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.86% | 51,950 |
| May 20, 2026 | 2.20 | 2.26 | 2.17 | 2.22 | 2.22 | 2.82% | 129,871 |
| May 19, 2026 | 2.19 | 2.23 | 2.14 | 2.16 | 2.16 | -1.28% | 224,546 |
| May 18, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | 0.37% | 22,744 |
| May 17, 2026 | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -0.91% | 68,012 |
| May 14, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | - | 42,669 |
| May 13, 2026 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | -1.57% | 289,777 |
| May 12, 2026 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | 0.77% | 208,092 |
| May 11, 2026 | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | -0.18% | 83,637 |
| May 10, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -0.22% | 90,757 |
| May 7, 2026 | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | -1.29% | 265,493 |
| May 6, 2026 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 0.80% | 64,012 |
| May 5, 2026 | 2.26 | 2.28 | 2.21 | 2.24 | 2.24 | -1.37% | 208,619 |
| May 4, 2026 | 2.19 | 2.28 | 2.19 | 2.27 | 2.27 | 3.61% | 543,642 |
| May 3, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | - | 49,965 |
| Apr 30, 2026 | 2.19 | 2.21 | 2.19 | 2.19 | 2.19 | -0.45% | 26,780 |
| Apr 29, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | -0.09% | 146,589 |
| Apr 28, 2026 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | 0.27% | 155,766 |
| Apr 27, 2026 | 2.20 | 2.22 | 2.19 | 2.20 | 2.20 | -0.09% | 62,240 |
| Apr 26, 2026 | 2.17 | 2.23 | 2.17 | 2.20 | 2.20 | -0.14% | 380,755 |
| Apr 23, 2026 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | -1.61% | 189,077 |
| Apr 22, 2026 | 2.21 | 2.26 | 2.21 | 2.24 | 2.24 | 1.18% | 123,243 |
| Apr 21, 2026 | 2.24 | 2.25 | 2.19 | 2.21 | 2.21 | 3.08% | 515,061 |
| Apr 20, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.15 | 1.28% | 477,202 |
| Apr 19, 2026 | 2.34 | 2.35 | 2.27 | 2.27 | 2.12 | -3.03% | 800,329 |
| Apr 16, 2026 | 2.32 | 2.35 | 2.31 | 2.34 | 2.18 | 0.86% | 194,280 |
| Apr 15, 2026 | 2.39 | 2.40 | 2.31 | 2.32 | 2.17 | -1.11% | 361,828 |
| Apr 14, 2026 | 2.40 | 2.49 | 2.29 | 2.35 | 2.19 | -3.65% | 1,783,668 |
| Apr 13, 2026 | 2.39 | 2.52 | 2.37 | 2.44 | 2.27 | 1.80% | 1,755,174 |
| Apr 12, 2026 | 2.39 | 2.48 | 2.36 | 2.39 | 2.23 | -0.04% | 460,252 |
| Apr 9, 2026 | 2.45 | 2.45 | 2.37 | 2.40 | 2.23 | -2.24% | 359,115 |
| Apr 8, 2026 | 2.60 | 2.60 | 2.41 | 2.45 | 2.28 | -3.51% | 1,227,848 |
| Apr 7, 2026 | 2.56 | 2.59 | 2.46 | 2.54 | 2.37 | -0.90% | 430,709 |
| Apr 6, 2026 | 2.57 | 2.62 | 2.52 | 2.56 | 2.39 | 3.06% | 1,271,425 |
| Apr 5, 2026 | 2.29 | 2.60 | 2.29 | 2.49 | 2.32 | 5.25% | 753,218 |
| Apr 2, 2026 | 2.56 | 2.56 | 2.33 | 2.36 | 2.20 | -0.88% | 483,105 |
| Apr 1, 2026 | 2.35 | 2.38 | 2.30 | 2.38 | 2.22 | 9.97% | 918,060 |
| Mar 31, 2026 | 2.15 | 2.17 | 2.08 | 2.17 | 2.02 | 10.00% | 658,479 |
| Mar 30, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.84 | -1.01% | 27,809 |
| Mar 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.86 | - | 3,110 |
| Mar 26, 2026 | 1.99 | 2.07 | 1.96 | 1.99 | 1.86 | 0.51% | 176,044 |
| Mar 25, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.85 | -2.99% | 29,748 |
| Mar 24, 2026 | 1.97 | 2.04 | 1.90 | 2.04 | 1.90 | 3.87% | 52,489 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.83 | 0.26% | 81,679 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.83 | - | 10 |
| Mar 16, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.83 | -1.51% | 40,343 |
| Mar 15, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.86 | -0.45% | 15,863 |
| Mar 12, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 1.86 | -3.71% | 64,452 |