Qatar Electronic Systems Company (Techno Q) Q.P.S.C. (QSE:TQES)
Qatar · Delayed Price · Currency is QAR 2.115
+0.043 (2.08%)
At close: Aug 16, 2026
QSE:TQES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2.09 | 2.20 | 2.07 | 2.07 | 2.07 | -2.36% | 291,542 |
| Aug 12, 2026 | 2.08 | 2.13 | 2.06 | 2.12 | 2.12 | 1.05% | 387,695 |
| Aug 11, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.10% | 29,902 |
| Aug 10, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -5.19% | 187,592 |
| Aug 9, 2026 | 2.17 | 2.22 | 2.14 | 2.22 | 2.22 | 2.78% | 97,557 |
| Aug 6, 2026 | 2.14 | 2.25 | 2.14 | 2.16 | 2.16 | -3.14% | 490,081 |
| Aug 5, 2026 | 2.15 | 2.25 | 2.13 | 2.23 | 2.23 | 4.07% | 504,253 |
| Aug 4, 2026 | 2.16 | 2.19 | 2.12 | 2.14 | 2.14 | -2.06% | 438,909 |
| Aug 3, 2026 | 2.11 | 2.19 | 2.04 | 2.19 | 2.19 | 6.74% | 459,734 |
| Aug 2, 2026 | 2.09 | 2.10 | 2.01 | 2.05 | 2.05 | -0.05% | 210,435 |
| Jul 30, 2026 | 2.03 | 2.08 | 1.99 | 2.05 | 2.05 | -2.20% | 265,215 |
| Jul 29, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -2.97% | 29,482 |
| Jul 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.27% | 10 |
| Jul 23, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jul 22, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.42% | 7,040 |
| Jul 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 20, 2026 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | -0.83% | 14,030 |
| Jul 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 10 |
| Jul 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 8, 2026 | 2.15 | 2.16 | 2.13 | 2.16 | 2.16 | 0.23% | 26,523 |
| Jul 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.14% | 4,596 |
| Jul 6, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.74% | 8,973 |
| Jul 5, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jul 2, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jul 1, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.73% | 1,000 |
| Jun 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 8,407 |
| Jun 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 9,948 |
| Jun 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.50% | 15,742 |
| Jun 25, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.37% | 7,396 |
| Jun 24, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | -0.55% | 17,566 |
| Jun 23, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | -0.14% | 60,409 |
| Jun 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.14% | 9,176 |
| Jun 21, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 0.14% | 14,663 |
| Jun 18, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -0.77% | 25,525 |
| Jun 17, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.05% | 34,641 |
| Jun 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.86% | 4,513 |
| Jun 15, 2026 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 81,991 |
| Jun 14, 2026 | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | -0.40% | 42,293 |
| Jun 11, 2026 | 2.11 | 2.23 | 2.11 | 2.23 | 2.23 | -0.04% | 132,199 |
| Jun 10, 2026 | 2.16 | 2.23 | 2.16 | 2.23 | 2.23 | -1.02% | 61,311 |
| Jun 9, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.37% | 57,996 |
| Jun 8, 2026 | 2.18 | 2.23 | 2.16 | 2.20 | 2.20 | 0.32% | 192,724 |
| Jun 7, 2026 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | -1.44% | 40,162 |
| Jun 4, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | -0.04% | 19,198 |
| Jun 3, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 1.51% | 221,514 |
| Jun 2, 2026 | 2.13 | 2.23 | 2.13 | 2.19 | 2.19 | -0.72% | 296,718 |
| Jun 1, 2026 | 2.20 | 2.29 | 2.20 | 2.21 | 2.21 | 0.14% | 89,025 |