Medicare Group Q.P.S.C. (QSE:MCGS)
Qatar
· Delayed Price · Currency is QAR 6.40
0.00 (0.00%)
At close: Dec 4, 2025
Medicare Group Q.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.40 | 6.46 | 6.38 | 6.40 | 6.40 | - | 256,701 |
| Dec 3, 2025 | 6.44 | 6.44 | 6.39 | 6.40 | 6.40 | -0.54% | 280,447 |
| Dec 2, 2025 | 6.45 | 6.45 | 6.37 | 6.44 | 6.44 | 0.55% | 326,728 |
| Dec 1, 2025 | 6.37 | 6.46 | 6.33 | 6.40 | 6.40 | 0.60% | 373,076 |
| Nov 30, 2025 | 6.51 | 6.51 | 6.32 | 6.36 | 6.36 | -1.90% | 379,871 |
| Nov 27, 2025 | 6.56 | 6.56 | 6.47 | 6.49 | 6.49 | -0.18% | 72,764 |
| Nov 26, 2025 | 6.53 | 6.53 | 6.49 | 6.50 | 6.50 | 0.49% | 419,119 |
| Nov 25, 2025 | 6.43 | 6.57 | 6.43 | 6.47 | 6.47 | -0.06% | 328,867 |
| Nov 24, 2025 | 6.57 | 6.61 | 6.36 | 6.47 | 6.47 | -1.78% | 842,631 |
| Nov 23, 2025 | 6.59 | 6.63 | 6.58 | 6.59 | 6.59 | 0.05% | 321,986 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.57 | 6.58 | 6.58 | -0.93% | 730,414 |
| Nov 19, 2025 | 6.54 | 6.78 | 6.46 | 6.65 | 6.65 | 2.31% | 2,321,913 |
| Nov 18, 2025 | 6.39 | 6.52 | 6.37 | 6.50 | 6.50 | 1.72% | 1,627,604 |
| Nov 17, 2025 | 6.21 | 6.42 | 6.20 | 6.39 | 6.39 | 3.80% | 3,108,087 |
| Nov 16, 2025 | 6.24 | 6.27 | 6.08 | 6.15 | 6.15 | -0.90% | 541,597 |
| Nov 13, 2025 | 6.32 | 6.32 | 6.20 | 6.21 | 6.21 | -1.52% | 614,491 |
| Nov 12, 2025 | 6.36 | 6.37 | 6.30 | 6.30 | 6.30 | -0.52% | 589,646 |
| Nov 11, 2025 | 6.40 | 6.41 | 6.34 | 6.34 | 6.34 | -1.00% | 634,224 |
| Nov 10, 2025 | 6.38 | 6.42 | 6.32 | 6.40 | 6.40 | 0.93% | 655,153 |
| Nov 9, 2025 | 6.40 | 6.45 | 6.34 | 6.34 | 6.34 | -0.83% | 628,142 |
| Nov 6, 2025 | 6.40 | 6.47 | 6.39 | 6.39 | 6.39 | -0.02% | 1,016,240 |
| Nov 5, 2025 | 6.42 | 6.42 | 6.37 | 6.40 | 6.40 | 0.60% | 333,268 |
| Nov 4, 2025 | 6.37 | 6.42 | 6.34 | 6.36 | 6.36 | -0.14% | 342,433 |
| Nov 3, 2025 | 6.43 | 6.43 | 6.34 | 6.37 | 6.37 | -1.18% | 670,239 |
| Nov 2, 2025 | 6.43 | 6.50 | 6.41 | 6.44 | 6.44 | -0.88% | 417,997 |
| Oct 30, 2025 | 6.54 | 6.54 | 6.42 | 6.50 | 6.50 | 0.05% | 691,836 |
| Oct 29, 2025 | 6.56 | 6.59 | 6.41 | 6.50 | 6.50 | -0.82% | 503,676 |
| Oct 28, 2025 | 6.56 | 6.56 | 6.54 | 6.55 | 6.55 | -0.08% | 592,487 |
| Oct 27, 2025 | 6.56 | 6.61 | 6.52 | 6.56 | 6.56 | 0.23% | 468,157 |
| Oct 26, 2025 | 6.56 | 6.64 | 6.52 | 6.54 | 6.54 | -0.46% | 757,989 |
| Oct 23, 2025 | 6.67 | 6.67 | 6.56 | 6.57 | 6.57 | -0.45% | 472,324 |
| Oct 22, 2025 | 6.49 | 6.64 | 6.49 | 6.60 | 6.60 | 1.85% | 1,275,071 |
| Oct 21, 2025 | 6.45 | 6.49 | 6.40 | 6.48 | 6.48 | 1.33% | 920,244 |
| Oct 20, 2025 | 6.44 | 6.55 | 6.40 | 6.40 | 6.40 | -0.68% | 854,213 |
| Oct 19, 2025 | 6.62 | 6.66 | 6.37 | 6.44 | 6.44 | -2.57% | 1,310,623 |
| Oct 16, 2025 | 6.80 | 6.85 | 6.59 | 6.61 | 6.61 | -2.36% | 1,676,361 |
| Oct 15, 2025 | 6.78 | 6.82 | 6.73 | 6.77 | 6.77 | 0.58% | 721,503 |
| Oct 14, 2025 | 6.69 | 6.89 | 6.65 | 6.73 | 6.73 | 1.51% | 975,937 |
| Oct 13, 2025 | 6.67 | 6.72 | 6.63 | 6.63 | 6.63 | -0.72% | 599,585 |
| Oct 12, 2025 | 6.69 | 6.69 | 6.63 | 6.68 | 6.68 | -0.62% | 373,974 |
| Oct 9, 2025 | 6.63 | 6.75 | 6.63 | 6.72 | 6.72 | 0.36% | 736,257 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.62 | 6.70 | 6.70 | -0.07% | 322,170 |
| Oct 7, 2025 | 6.70 | 6.83 | 6.68 | 6.70 | 6.70 | -0.74% | 670,155 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -1.30% | 1,124,714 |
| Oct 5, 2025 | 6.80 | 7.00 | 6.80 | 6.84 | 6.84 | 0.62% | 1,438,978 |
| Oct 2, 2025 | 6.92 | 6.92 | 6.78 | 6.80 | 6.80 | -2.40% | 2,954,771 |
| Oct 1, 2025 | 7.04 | 7.13 | 6.90 | 6.97 | 6.97 | -1.07% | 1,716,941 |
| Sep 30, 2025 | 6.83 | 7.11 | 6.83 | 7.04 | 7.04 | 4.20% | 3,850,363 |
| Sep 29, 2025 | 6.65 | 6.80 | 6.65 | 6.76 | 6.76 | - | 1,006,044 |
| Sep 28, 2025 | 6.81 | 6.83 | 6.70 | 6.76 | 6.76 | -0.65% | 533,049 |
| Sep 25, 2025 | 6.78 | 6.90 | 6.74 | 6.80 | 6.80 | 0.67% | 1,353,521 |
| Sep 24, 2025 | 7.13 | 7.14 | 6.75 | 6.76 | 6.76 | -4.86% | 1,290,440 |
| Sep 23, 2025 | 6.64 | 7.21 | 6.64 | 7.10 | 7.10 | 7.11% | 6,609,969 |
| Sep 22, 2025 | 6.50 | 6.65 | 6.50 | 6.63 | 6.63 | 1.89% | 2,040,492 |
| Sep 21, 2025 | 6.39 | 6.53 | 6.36 | 6.51 | 6.51 | 1.77% | 1,589,527 |
| Sep 18, 2025 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | -1.10% | 1,776,694 |
| Sep 17, 2025 | 6.30 | 6.88 | 6.30 | 6.46 | 6.46 | 2.72% | 7,616,261 |
| Sep 16, 2025 | 6.23 | 6.33 | 6.23 | 6.29 | 6.29 | 1.17% | 1,332,867 |
| Sep 15, 2025 | 6.23 | 6.27 | 6.22 | 6.22 | 6.22 | -0.08% | 562,555 |
| Sep 14, 2025 | 6.25 | 6.27 | 6.22 | 6.23 | 6.23 | -0.24% | 75,662 |
| Sep 11, 2025 | 6.22 | 6.26 | 6.20 | 6.24 | 6.24 | -0.16% | 431,250 |
| Sep 10, 2025 | 6.25 | 6.30 | 6.22 | 6.25 | 6.25 | -0.40% | 745,317 |
| Sep 9, 2025 | 6.26 | 6.28 | 6.23 | 6.28 | 6.28 | 0.24% | 274,463 |
| Sep 8, 2025 | 6.29 | 6.32 | 6.23 | 6.26 | 6.26 | -0.49% | 830,045 |
| Sep 7, 2025 | 6.29 | 6.35 | 6.28 | 6.29 | 6.29 | 0.33% | 379,018 |
| Sep 4, 2025 | 6.27 | 6.30 | 6.23 | 6.27 | 6.27 | -0.11% | 730,357 |
| Sep 3, 2025 | 6.20 | 6.30 | 6.20 | 6.28 | 6.28 | 0.29% | 1,193,318 |
| Sep 2, 2025 | 6.29 | 6.32 | 6.25 | 6.26 | 6.26 | -0.46% | 431,171 |
| Sep 1, 2025 | 6.31 | 6.35 | 6.24 | 6.29 | 6.29 | -0.29% | 1,170,093 |
| Aug 31, 2025 | 6.40 | 6.40 | 6.26 | 6.31 | 6.31 | -0.69% | 1,170,723 |
| Aug 28, 2025 | 6.24 | 6.40 | 6.22 | 6.35 | 6.35 | 1.67% | 2,456,268 |
| Aug 27, 2025 | 6.22 | 6.29 | 6.18 | 6.25 | 6.25 | 0.56% | 773,927 |
| Aug 26, 2025 | 6.25 | 6.37 | 6.17 | 6.21 | 6.21 | -0.21% | 911,379 |
| Aug 25, 2025 | 6.38 | 6.40 | 6.22 | 6.22 | 6.22 | -1.91% | 1,225,651 |
| Aug 24, 2025 | 6.15 | 6.43 | 6.15 | 6.35 | 6.35 | 3.17% | 3,077,804 |
| Aug 21, 2025 | 6.08 | 6.19 | 6.06 | 6.15 | 6.15 | 1.33% | 1,504,910 |
| Aug 20, 2025 | 6.09 | 6.15 | 6.05 | 6.07 | 6.07 | -0.20% | 965,653 |
| Aug 19, 2025 | 5.91 | 6.10 | 5.88 | 6.08 | 6.08 | 2.63% | 2,604,148 |
| Aug 18, 2025 | 5.90 | 5.94 | 5.86 | 5.93 | 5.93 | 1.63% | 1,028,861 |
| Aug 17, 2025 | 5.91 | 5.94 | 5.80 | 5.83 | 5.83 | -1.39% | 1,219,244 |
| Aug 14, 2025 | 5.76 | 5.96 | 5.76 | 5.91 | 5.91 | 0.41% | 1,188,164 |
| Aug 13, 2025 | 5.84 | 5.89 | 5.81 | 5.89 | 5.89 | 0.84% | 882,901 |
| Aug 12, 2025 | 5.88 | 5.88 | 5.76 | 5.84 | 5.84 | 0.67% | 571,865 |
| Aug 11, 2025 | 5.91 | 5.93 | 5.80 | 5.80 | 5.80 | -1.86% | 1,399,316 |
| Aug 10, 2025 | 5.86 | 5.94 | 5.86 | 5.91 | 5.91 | 0.92% | 1,257,227 |
| Aug 7, 2025 | 5.79 | 5.86 | 5.74 | 5.86 | 5.86 | 1.16% | 2,641,064 |
| Aug 6, 2025 | 5.74 | 5.81 | 5.74 | 5.79 | 5.79 | 0.52% | 668,818 |
| Aug 5, 2025 | 5.79 | 5.80 | 5.72 | 5.76 | 5.76 | 0.12% | 895,868 |
| Aug 4, 2025 | 5.80 | 5.80 | 5.72 | 5.75 | 5.75 | -0.83% | 1,390,703 |
| Aug 3, 2025 | 5.73 | 5.84 | 5.69 | 5.80 | 5.80 | 1.26% | 2,543,040 |
| Jul 31, 2025 | 5.62 | 5.75 | 5.61 | 5.73 | 5.73 | 2.01% | 3,758,402 |
| Jul 30, 2025 | 5.61 | 5.64 | 5.58 | 5.62 | 5.62 | 0.21% | 588,461 |
| Jul 29, 2025 | 5.61 | 5.62 | 5.57 | 5.60 | 5.60 | 0.09% | 741,566 |
| Jul 28, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.96% | 1,027,807 |
| Jul 27, 2025 | 5.65 | 5.68 | 5.65 | 5.65 | 5.65 | 0.04% | 1,318,697 |
| Jul 24, 2025 | 5.72 | 5.72 | 5.57 | 5.65 | 5.65 | -0.35% | 2,818,930 |
| Jul 23, 2025 | 5.79 | 5.85 | 5.32 | 5.67 | 5.67 | -1.01% | 7,495,181 |
| Jul 22, 2025 | 5.75 | 5.78 | 5.69 | 5.73 | 5.73 | -0.40% | 1,623,230 |
| Jul 21, 2025 | 5.70 | 5.75 | 5.67 | 5.75 | 5.75 | 0.89% | 1,907,272 |
| Jul 20, 2025 | 5.64 | 5.77 | 5.62 | 5.70 | 5.70 | 1.79% | 5,840,917 |