Skip to main content
Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar flag Qatar · Delayed Price · Currency is QAR
5.40
-0.10 (-1.76%)
At close: Mar 9, 2026

Medicare Group Q.P.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.455.795.405.405.40-1.76%1,046,382
Mar 8, 20265.335.545.325.505.504.21%603,107
Mar 5, 20265.365.505.275.285.280.69%1,381,354
Mar 4, 20265.015.304.935.245.244.51%992,166
Mar 3, 20265.045.064.815.015.010.28%791,233
Mar 2, 20265.105.194.825.005.00-5.75%1,072,175
Feb 26, 20265.505.505.305.315.31-3.37%756,627
Feb 25, 20265.605.615.455.495.49-1.21%716,132
Feb 24, 20265.595.725.535.565.56-0.61%771,151
Feb 23, 20265.665.745.475.595.59-1.39%987,334
Feb 22, 20265.705.855.665.675.67-0.21%614,048
Feb 19, 20265.945.985.655.685.68-4.50%1,783,208
Feb 18, 20266.116.185.905.955.95-4.00%1,745,098
Feb 17, 20266.166.236.116.206.200.91%1,060,793
Feb 16, 20266.186.186.146.146.14-0.61%393,195
Feb 15, 20266.166.186.156.186.180.39%626,216
Feb 12, 20266.166.186.146.166.16-0.10%368,256
Feb 11, 20266.206.256.166.166.160.03%766,952
Feb 9, 20266.176.226.156.166.16-0.44%1,593,593
Feb 8, 20266.256.326.126.196.190.57%4,069,482
Feb 5, 20266.306.316.156.156.15-2.12%2,729,545
Feb 4, 20266.446.446.236.296.29-2.41%1,641,719
Feb 3, 20266.536.536.446.446.44-0.16%586,313
Feb 2, 20266.556.556.426.456.45-762,313
Feb 1, 20266.446.606.436.456.450.28%1,210,784
Jan 29, 20266.566.636.426.436.43-2.28%586,791
Jan 28, 20266.656.686.556.586.58-1.47%652,392
Jan 27, 20266.696.746.666.686.68-0.15%1,273,603
Jan 26, 20266.706.726.686.696.690.22%275,569
Jan 25, 20266.726.726.666.686.68-1.01%390,356
Jan 22, 20266.666.756.666.746.741.25%796,143
Jan 21, 20266.776.776.666.666.66-1.94%814,983
Jan 20, 20266.816.826.676.796.790.07%1,075,280
Jan 19, 20266.806.826.786.796.79-0.21%314,086
Jan 18, 20266.806.836.786.806.800.70%423,986
Jan 15, 20266.816.816.736.756.75-0.88%578,337
Jan 14, 20266.806.856.716.816.810.21%684,746
Jan 13, 20266.626.846.626.806.802.41%2,870,462
Jan 12, 20266.636.666.616.646.640.15%582,539
Jan 11, 20266.606.676.606.636.630.41%468,820
Jan 8, 20266.676.696.596.606.60-0.93%363,484
Jan 7, 20266.756.806.666.676.67-1.59%1,060,061
Jan 6, 20266.706.816.686.776.772.23%2,744,484
Jan 5, 20266.696.746.616.636.63-0.66%881,196
Jan 4, 20266.776.856.646.676.670.57%1,286,731
Dec 31, 20256.696.756.626.636.63-0.84%575,554
Dec 30, 20256.546.756.506.696.692.69%1,345,120
Dec 29, 20256.496.596.486.516.510.34%534,954
Dec 28, 20256.526.546.456.496.49-0.44%172,103
Dec 25, 20256.586.596.526.526.52-0.55%197,582
Dec 24, 20256.646.696.556.566.56-1.28%386,164
Dec 23, 20256.436.676.426.646.643.78%1,356,299
Dec 22, 20256.436.586.376.406.40-1.25%298,083
Dec 21, 20256.346.486.346.486.482.52%477,689
Dec 17, 20256.376.406.266.326.32-0.82%294,865
Dec 16, 20256.406.406.376.376.37-0.17%75,685
Dec 15, 20256.386.406.386.386.380.02%176,571
Dec 14, 20256.406.426.386.386.38-0.50%336,764
Dec 11, 20256.406.426.386.416.410.22%140,777
Dec 10, 20256.466.466.406.406.40-0.30%22,748
Dec 9, 20256.426.466.386.426.420.27%423,803
Dec 8, 20256.416.416.386.406.40-0.25%49,010
Dec 7, 20256.406.456.406.426.420.28%56,999
Dec 4, 20256.406.466.386.406.40-256,701
Dec 3, 20256.446.446.396.406.40-0.54%280,447
Dec 2, 20256.456.456.376.446.440.55%326,728
Dec 1, 20256.376.466.336.406.400.60%373,076
Nov 30, 20256.516.516.326.366.36-1.90%379,871
Nov 27, 20256.566.566.476.496.49-0.18%72,764
Nov 26, 20256.536.536.496.506.500.49%419,119
Nov 25, 20256.436.576.436.476.47-0.06%328,867
Nov 24, 20256.576.616.366.476.47-1.78%842,631
Nov 23, 20256.596.636.586.596.590.05%321,986
Nov 20, 20256.706.706.576.586.58-0.93%730,414
Nov 19, 20256.546.786.466.656.652.31%2,321,913
Nov 18, 20256.396.526.376.506.501.72%1,627,604
Nov 17, 20256.216.426.206.396.393.80%3,108,087
Nov 16, 20256.246.276.086.156.15-0.90%541,597
Nov 13, 20256.326.326.206.216.21-1.52%614,491
Nov 12, 20256.366.376.306.306.30-0.52%589,646
Nov 11, 20256.406.416.346.346.34-1.00%634,224
Nov 10, 20256.386.426.326.406.400.93%655,153
Nov 9, 20256.406.456.346.346.34-0.83%628,142
Nov 6, 20256.406.476.396.396.39-0.02%1,016,240
Nov 5, 20256.426.426.376.406.400.60%333,268
Nov 4, 20256.376.426.346.366.36-0.14%342,433
Nov 3, 20256.436.436.346.376.37-1.18%670,239
Nov 2, 20256.436.506.416.446.44-0.88%417,997
Oct 30, 20256.546.546.426.506.500.05%691,836
Oct 29, 20256.566.596.416.506.50-0.82%503,676
Oct 28, 20256.566.566.546.556.55-0.08%592,487
Oct 27, 20256.566.616.526.566.560.23%468,157
Oct 26, 20256.566.646.526.546.54-0.46%757,989
Oct 23, 20256.676.676.566.576.57-0.45%472,324
Oct 22, 20256.496.646.496.606.601.85%1,275,071
Oct 21, 20256.456.496.406.486.481.33%920,244
Oct 20, 20256.446.556.406.406.40-0.68%854,213
Oct 19, 20256.626.666.376.446.44-2.57%1,310,623
Oct 16, 20256.806.856.596.616.61-2.36%1,676,361
Oct 15, 20256.786.826.736.776.770.58%721,503