Skip to main content
Ezdan Holding Group Q.P.S.C. (QSE:ERES)
Qatar flag Qatar · Delayed Price · Currency is QAR
0.880
-0.015 (-1.68%)
Apr 29, 2026, 10:44 AM AST

QSE:ERES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.910.910.890.89--1.55%7,141,426
Apr 27, 20260.920.920.900.910.91-0.88%11,282,040
Apr 26, 20260.900.930.900.910.913.75%31,694,770
Apr 23, 20260.880.890.880.880.88-0.56%5,809,586
Apr 22, 20260.890.890.880.890.89-0.23%11,443,140
Apr 21, 20260.890.890.880.890.890.57%8,468,023
Apr 20, 20260.900.900.880.880.88-1.67%14,347,170
Apr 19, 20260.890.910.880.900.901.47%19,499,990
Apr 16, 20260.890.890.880.890.89-0.45%5,096,784
Apr 15, 20260.880.900.880.890.891.02%15,964,508
Apr 14, 20260.870.890.870.880.882.80%25,671,530
Apr 13, 20260.860.870.860.860.86-0.12%7,376,416
Apr 12, 20260.870.870.840.860.86-1.27%12,127,690
Apr 9, 20260.880.880.860.870.87-1.36%9,244,866
Apr 8, 20260.850.890.840.880.887.71%21,606,590
Apr 7, 20260.810.830.810.820.820.12%13,260,940
Apr 6, 20260.810.820.800.820.822.26%13,526,880
Apr 5, 20260.810.810.800.800.80-1.24%10,093,840
Apr 2, 20260.810.810.800.810.81-1.10%10,570,440
Apr 1, 20260.810.820.800.820.822.51%23,462,750
Mar 31, 20260.790.820.790.800.800.25%18,181,760
Mar 30, 20260.800.800.760.800.80-0.13%18,304,610
Mar 29, 20260.810.810.790.800.80-1.24%15,756,380
Mar 26, 20260.820.830.810.810.81-1.95%14,844,340
Mar 25, 20260.820.830.820.820.820.61%13,332,480
Mar 24, 20260.850.850.810.820.82-3.08%21,763,840
Mar 18, 20260.840.850.830.840.840.60%15,966,160
Mar 17, 20260.840.850.830.840.84-0.36%8,987,251
Mar 16, 20260.830.850.830.840.841.33%10,011,130
Mar 15, 20260.830.840.830.830.83-0.36%9,611,315
Mar 12, 20260.840.840.830.830.83-0.36%6,134,504
Mar 11, 20260.840.850.830.840.84-1.07%7,961,400
Mar 10, 20260.830.850.830.850.852.05%11,961,780
Mar 9, 20260.850.850.820.830.83-3.61%13,629,550
Mar 8, 20260.850.870.850.860.86-0.12%7,382,681
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