Skip to main content
Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.828
-0.031 (-3.61%)
Mar 9, 2026, 1:14 PM AST

QSE:ERES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.860.870.850.860.86-0.35%9,768,184
Mar 4, 20260.850.870.850.860.862.13%13,025,400
Mar 3, 20260.870.880.850.850.85-2.87%19,245,310
Mar 2, 20260.860.900.850.870.87-6.05%24,031,270
Feb 26, 20260.980.980.930.930.93-5.22%18,215,120
Feb 25, 20260.961.000.960.980.982.41%21,743,470
Feb 24, 20260.950.970.950.950.95-1.14%5,423,735
Feb 23, 20260.970.980.960.970.97-0.52%15,383,680
Feb 22, 20260.980.990.970.970.97-1.02%6,509,223
Feb 19, 20261.001.010.970.980.98-2.00%8,826,818
Feb 18, 20261.001.011.001.001.00-0.10%7,111,751
Feb 17, 20261.011.011.001.001.00-0.89%8,283,002
Feb 16, 20261.021.021.001.011.01-0.30%13,225,110
Feb 15, 20261.011.021.011.011.01-0.10%7,278,111
Feb 12, 20261.021.021.011.011.01-4,532,837
Feb 11, 20261.011.021.011.011.01-0.20%2,955,530
Feb 9, 20261.011.021.011.021.021.09%7,590,239
Feb 8, 20261.011.021.011.011.01-0.40%5,337,115
Feb 5, 20261.021.021.011.011.01-1.27%5,138,960
Feb 4, 20261.031.031.021.021.02-0.39%5,364,850
Feb 3, 20261.031.041.031.031.03-0.58%4,828,693
Feb 2, 20261.041.041.031.031.03-0.29%1,768,124
Feb 1, 20261.041.051.031.041.04-0.38%9,490,883
Jan 29, 20261.051.061.041.041.04-1.05%4,045,745
Jan 28, 20261.051.051.051.051.05-1,880,553
Jan 27, 20261.051.061.051.051.05-0.19%4,556,387
Jan 26, 20261.051.061.051.051.05-0.28%5,685,424
Jan 25, 20261.061.061.051.061.06-1.49%6,387,365
Jan 22, 20261.071.081.061.071.070.85%14,143,160
Jan 21, 20261.061.071.061.061.06-0.19%4,153,998
Jan 20, 20261.061.071.061.061.06-0.09%3,277,000
Jan 19, 20261.051.071.051.071.071.43%8,012,231
Jan 18, 20261.041.061.041.051.050.96%4,959,685
Jan 15, 20261.061.061.041.041.04-1.70%8,172,162
Jan 14, 20261.071.071.051.061.06-0.66%6,373,639
Jan 13, 20261.061.081.061.071.070.28%6,346,319
Jan 12, 20261.071.071.061.061.06-0.65%4,105,369
Jan 11, 20261.061.081.061.071.070.38%5,003,716
Jan 8, 20261.081.081.061.071.07-1.84%7,331,447
Jan 7, 20261.091.091.081.091.09-2,056,916
Jan 6, 20261.081.091.081.091.090.46%10,450,040
Jan 5, 20261.061.081.061.081.081.89%11,439,270
Jan 4, 20261.061.071.051.061.060.19%5,193,820
Dec 31, 20251.061.071.061.061.06-0.66%5,883,441
Dec 30, 20251.081.081.061.071.07-0.84%8,233,940
Dec 29, 20251.091.091.071.071.07-0.92%4,901,567
Dec 28, 20251.081.091.081.081.08-0.46%6,207,334
Dec 25, 20251.091.091.081.091.09-0.09%2,162,848
Dec 24, 20251.091.101.091.091.090.18%4,924,007
Dec 23, 20251.081.101.081.091.090.55%6,424,487
Dec 22, 20251.091.091.081.081.08-0.28%2,598,287
Dec 21, 20251.091.101.091.091.09-0.73%3,038,357
Dec 17, 20251.091.111.091.091.09-2,757,732
Dec 16, 20251.111.111.091.091.09-1.53%4,981,212
Dec 15, 20251.111.111.101.111.110.45%9,781,863
Dec 14, 20251.111.111.111.111.11-0.45%6,838,507
Dec 11, 20251.111.121.111.111.11-0.09%6,882,989
Dec 10, 20251.111.111.101.111.110.63%4,927,213
Dec 9, 20251.111.111.101.101.10-0.54%2,357,552
Dec 8, 20251.121.121.111.111.11-0.54%2,742,616
Dec 7, 20251.121.121.111.121.12-0.45%7,395,539
Dec 4, 20251.111.131.111.121.120.81%4,183,695
Dec 3, 20251.101.131.101.111.11-0.27%5,328,666
Dec 2, 20251.101.121.091.121.120.90%7,676,482
Dec 1, 20251.121.121.101.111.11-1.07%11,008,300
Nov 30, 20251.141.141.121.121.12-1.59%3,115,443
Nov 27, 20251.131.151.131.141.14-0.35%12,214,690
Nov 26, 20251.091.151.071.141.144.98%18,195,250
Nov 25, 20251.091.111.071.091.09-1.36%6,910,619
Nov 24, 20251.121.121.091.101.10-1.52%6,921,304
Nov 23, 20251.121.131.121.121.12-0.53%3,725,706
Nov 20, 20251.131.131.121.121.12-0.80%3,016,784
Nov 19, 20251.131.141.131.131.130.35%6,474,785
Nov 18, 20251.141.141.121.131.13-1.05%6,865,366
Nov 17, 20251.161.161.141.141.14-1.81%10,471,260
Nov 16, 20251.161.171.161.161.16-0.60%5,883,073
Nov 13, 20251.161.171.161.171.170.26%8,042,450
Nov 12, 20251.161.171.161.171.170.43%7,214,225
Nov 11, 20251.161.171.151.161.160.35%5,562,386
Nov 10, 20251.151.161.151.161.160.43%2,429,364
Nov 9, 20251.151.161.151.151.15-0.09%3,468,061
Nov 6, 20251.151.161.151.151.150.44%5,511,436
Nov 5, 20251.151.161.151.151.15-0.43%5,269,327
Nov 4, 20251.151.171.151.151.15-0.60%10,284,260
Nov 3, 20251.151.161.141.161.161.67%11,349,150
Nov 2, 20251.141.151.141.141.14-0.18%10,369,830
Oct 30, 20251.141.151.131.141.140.26%6,564,923
Oct 29, 20251.151.151.141.141.14-0.52%6,746,690
Oct 28, 20251.161.161.141.151.150.17%11,268,920
Oct 27, 20251.171.191.141.141.14-2.31%16,621,820
Oct 26, 20251.131.171.131.171.174.09%25,586,800
Oct 23, 20251.121.131.111.121.120.63%11,869,250
Oct 22, 20251.111.121.091.121.120.81%11,176,290
Oct 21, 20251.121.131.091.111.11-1.16%15,207,970
Oct 20, 20251.141.151.121.121.12-1.75%12,662,730
Oct 19, 20251.131.161.131.141.140.80%15,110,690
Oct 16, 20251.141.151.131.131.13-0.79%9,898,426
Oct 15, 20251.171.181.141.141.14-2.14%15,283,660
Oct 14, 20251.201.211.171.171.17-2.02%19,603,530
Oct 13, 20251.191.201.181.191.190.68%23,338,390