Skip to main content
Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.121
+0.009 (0.81%)
At close: Dec 4, 2025

QSE:ERES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20251.161.191.121.181.181.90%20,316,040
Oct 9, 20251.171.171.161.161.160.26%9,912,947
Oct 8, 20251.201.201.161.161.16-3.34%15,399,260
Oct 7, 20251.211.211.191.201.20-0.99%8,055,446
Oct 6, 20251.231.231.211.211.21-0.49%11,205,420
Oct 5, 20251.201.221.191.221.221.17%21,049,510
Oct 2, 20251.221.221.191.201.20-1.40%15,971,210
Oct 1, 20251.251.271.221.221.22-3.18%21,774,420
Sep 30, 20251.261.281.251.261.26-0.16%13,200,610
Sep 29, 20251.271.271.251.261.26-0.47%14,456,750
Sep 28, 20251.291.291.271.271.27-1.09%8,735,385
Sep 25, 20251.301.301.281.281.28-0.78%13,031,920
Sep 24, 20251.281.311.281.291.290.78%27,232,610
Sep 23, 20251.271.291.271.281.280.47%24,342,220
Sep 22, 20251.271.281.271.271.270.31%15,070,960
Sep 21, 20251.271.281.271.271.27-4,153,449
Sep 18, 20251.271.291.261.271.27-0.08%23,958,960
Sep 17, 20251.271.291.261.271.270.87%37,013,690
Sep 16, 20251.261.271.251.261.260.64%49,017,760
Sep 15, 20251.231.251.231.251.251.79%25,741,660
Sep 14, 20251.221.231.221.231.230.65%22,628,180
Sep 11, 20251.211.221.211.221.220.83%12,810,470
Sep 10, 20251.211.221.211.211.21-0.66%6,894,850
Sep 9, 20251.221.231.211.221.220.08%15,299,380
Sep 8, 20251.211.221.211.221.220.58%9,248,666
Sep 7, 20251.211.221.211.211.210.75%16,680,160
Sep 4, 20251.221.221.201.201.20-1.15%7,851,534
Sep 3, 20251.231.241.221.221.22-1.22%14,290,340
Sep 2, 20251.221.241.211.231.230.98%11,626,130
Sep 1, 20251.221.231.211.221.220.08%11,816,150
Aug 31, 20251.241.251.211.221.22-1.69%24,644,760
Aug 28, 20251.221.241.221.241.241.97%36,522,920
Aug 27, 20251.211.221.211.221.220.83%18,492,720
Aug 26, 20251.201.211.201.211.210.08%14,407,810
Aug 25, 20251.201.211.201.211.21-14,325,200
Aug 24, 20251.201.221.201.211.210.92%21,453,170
Aug 21, 20251.181.201.171.191.191.19%14,410,960
Aug 20, 20251.211.211.181.181.18-1.67%12,030,940
Aug 19, 20251.221.221.201.201.20-1.48%17,412,840
Aug 18, 20251.221.231.201.221.220.25%19,925,140
Aug 17, 20251.191.231.181.221.222.97%35,738,420
Aug 14, 20251.191.211.181.181.18-0.34%19,771,970
Aug 13, 20251.191.201.181.181.18-0.50%15,675,040
Aug 12, 20251.211.241.191.191.19-1.00%61,199,250
Aug 11, 20251.141.221.141.201.205.35%72,532,040
Aug 10, 20251.151.151.141.141.14-0.44%15,516,610
Aug 7, 20251.151.151.141.151.150.09%6,610,557
Aug 6, 20251.161.171.141.151.15-0.87%25,460,780
Aug 5, 20251.141.161.131.161.161.76%35,341,060
Aug 4, 20251.121.141.121.141.141.52%48,770,290
Aug 3, 20251.121.121.111.121.120.36%8,652,347
Jul 31, 20251.121.121.101.111.11-0.27%8,194,135
Jul 30, 20251.121.121.121.121.12-0.18%4,401,599
Jul 29, 20251.121.131.121.121.12-0.18%8,230,328
Jul 28, 20251.121.131.121.121.12-0.09%5,752,447
Jul 27, 20251.131.141.121.121.12-0.71%7,341,651
Jul 24, 20251.161.171.131.131.13-1.57%45,130,380
Jul 23, 20251.121.171.121.151.152.50%34,723,180
Jul 22, 20251.121.131.121.121.120.27%9,869,945
Jul 21, 20251.121.131.121.121.12-0.27%12,700,430
Jul 20, 20251.131.141.121.121.12-12,319,570